Spreadsheet: 143233d1330318219-need-help-combining-data-vlookup-multiple-values-pivot-table-book3
Sheet: Sheet1

date | time | open | high | low | close | [NAME] |  |  | date | open | time | high | time | low | time | close | time
2012-01-03 00:00:00 | 04:00:00 | 128.3 | 128.3 | 128.24 | 128.24 | 9262 |  |  | 2012-01-03 00:00:00
2012-01-03 00:00:00 | 04:01:00 | 128.24 | 128.35 | 128.24 | 128.35 | 2200 |  |  | 2012-01-04 00:00:00
2012-01-03 00:00:00 | 04:02:00 | 128.37 | 128.37 | 128.37 | 128.37 | 200 |  |  | 2012-01-05 00:00:00
2012-01-04 00:00:00 | 04:04:00 | 128.1 | 128.1 | 128.1 | 128.1 | 500 |  |  | 2012-01-06 00:00:00
2012-01-03 00:00:00 | 04:06:00 | 128.1 | 128.1 | 128.1 | 128.1 | 200 |  |  | 2012-01-09 00:00:00
2012-01-03 00:00:00 | 04:07:00 | 128.3 | 128.3 | 128.3 | 128.3 | 5500 |  |  | 2012-01-10 00:00:00
2012-01-03 00:00:00 | 04:08:00 | 128.3 | 128.3 | 128.3 | 128.3 | 248 |  |  | 2012-01-11 00:00:00
2012-01-03 00:00:00 | 04:10:00 | 128.3 | 128.3 | 128.3 | 128.3 | 500 |  |  | 2012-01-12 00:00:00
2012-01-03 00:00:00 | 04:11:00 | 128.3 | 128.31 | 128.3 | 128.31 | 600 |  |  | 2012-01-13 00:00:00
2012-01-03 00:00:00 | 04:13:00 | 128.16 | 128.3 | 128.16 | 128.3 | 3600 |  |  | 2012-01-17 00:00:00
2012-01-03 00:00:00 | 04:15:00 | 128.3 | 128.31 | 128.3 | 128.31 | 1982 |  |  | 2012-01-18 00:00:00
2012-01-03 00:00:00 | 04:16:00 | 128.37 | 128.37 | 128.37 | 128.37 | 500 |  |  | 2012-01-19 00:00:00
2012-01-03 00:00:00 | 04:18:00 | 128.4 | 128.45 | 128.4 | 128.45 | 4300 |  |  | 2012-01-20 00:00:00
2012-01-03 00:00:00 | 04:19:00 | 128.5 | 128.5 | 128.5 | 128.5 | 2500 |  |  | 2012-01-23 00:00:00
2012-01-03 00:00:00 | 04:21:00 | 128.5 | 128.5 | 128.5 | 128.5 | 2200 |  |  | 2012-01-24 00:00:00
2012-01-03 00:00:00 | 04:22:00 | 128.55 | 128.55 | 128.55 | 128.55 | 500 |  |  | 2012-01-25 00:00:00
2012-01-03 00:00:00 | 04:25:00 | 128.55 | 128.55 | 128.55 | 128.55 | 1000 |  |  | 2012-01-26 00:00:00
2012-01-03 00:00:00 | 04:26:00 | 128.55 | 128.55 | 128.55 | 128.55 | 9000 |  |  | 2012-01-27 00:00:00
2012-01-03 00:00:00 | 04:27:00 | 128.55 | 128.55 | 128.55 | 128.55 | 56000 |  |  | 2012-01-30 00:00:00
2012-01-03 00:00:00 | 04:28:00 | 128.58 | 128.58 | 128.58 | 128.58 | 2000 |  |  | 2012-01-31 00:00:00
2012-01-03 00:00:00 | 04:29:00 | 128.55 | 128.55 | 128.55 | 128.55 | 500 |  |  | 2012-02-01 00:00:00
2012-01-03 00:00:00 | 04:30:00 | 128.52 | 128.52 | 128.52 | 128.52 | 2000 |  |  | 2012-02-02 00:00:00
2012-01-03 00:00:00 | 04:31:00 | 128.5 | 128.52 | 128.5 | 128.52 | 2600 |  |  | 2012-02-03 00:00:00
2012-01-03 00:00:00 | 04:34:00 | 128.5 | 128.5 | 128.5 | 128.5 | 4000 |  |  | 2012-02-06 00:00:00
2012-01-03 00:00:00 | 04:39:00 | 128.44 | 128.44 | 128.44 | 128.44 | 200 |  |  | 2012-02-07 00:00:00
2012-01-03 00:00:00 | 04:40:00 | 128.48 | 128.5 | 128.48 | 128.5 | 12600 |  |  | 2012-02-08 00:00:00
2012-01-03 00:00:00 | 04:41:00 | 128.47 | 128.47 | 128.44 | 128.44 | 400 |  |  | 2012-02-09 00:00:00
2012-01-03 00:00:00 | 04:42:00 | 128.5 | 128.5 | 128.5 | 128.5 | 24950 |  |  | 2012-02-10 00:00:00
2012-01-03 00:00:00 | 04:43:00 | 128.5 | 128.5 | 128.5 | 128.5 | 21050
2012-01-03 00:00:00 | 04:44:00 | 128.5 | 128.5 | 128.5 | 128.5 | 500
2012-01-03 00:00:00 | 04:45:00 | 128.55 | 128.55 | 128.55 | 128.55 | 3000
2012-01-03 00:00:00 | 04:46:00 | 128.55 | 128.55 | 128.55 | 128.55 | 700
2012-01-03 00:00:00 | 04:47:00 | 128.55 | 128.55 | 128.5 | 128.5 | 2900
2012-01-03 00:00:00 | 04:48:00 | 128.49 | 128.55 | 128.49 | 128.55 | 3000
2012-01-03 00:00:00 | 04:50:00 | 128.51 | 128.51 | 128.51 | 128.51 | 2278
2012-01-03 00:00:00 | 04:51:00 | 128.52 | 128.52 | 128.52 | 128.52 | 200
2012-01-03 00:00:00 | 04:52:00 | 128.52 | 128.52 | 128.52 | 128.52 | 1000
2012-01-03 00:00:00 | 04:53:00 | 128.52 | 128.55 | 128.52 | 128.53 | 15775
2012-01-03 00:00:00 | 04:54:00 | 128.53 | 128.53 | 128.53 | 128.53 | 5000
2012-01-03 00:00:00 | 04:55:00 | 128.53 | 128.53 | 128.53 | 128.53 | 55200
2012-01-03 00:00:00 | 04:56:00 | 128.52 | 128.52 | 128.52 | 128.52 | 2000
2012-01-03 00:00:00 | 04:58:00 | 128.55 | 128.55 | 128.51 | 128.51 | 250
2012-01-03 00:00:00 | 05:02:00 | 128.55 | 128.56 | 128.55 | 128.56 | 1449
2012-01-03 00:00:00 | 05:03:00 | 128.55 | 128.55 | 128.55 | 128.55 | 3000
2012-01-03 00:00:00 | 05:04:00 | 128.6 | 128.6 | 128.6 | 128.6 | 2000
2012-01-03 00:00:00 | 05:07:00 | 128.53 | 128.53 | 128.53 | 128.53 | 3064
2012-01-03 00:00:00 | 05:09:00 | 128.5 | 128.5 | 128.5 | 128.5 | 5000
2012-01-03 00:00:00 | 05:11:00 | 128.5 | 128.5 | 128.5 | 128.5 | 100
2012-01-03 00:00:00 | 05:15:00 | 128.5 | 128.5 | 128.5 | 128.5 | 2864
2012-01-03 00:00:00 | 05:16:00 | 128.5 | 128.5 | 128.5 | 128.5 | 25000
2012-01-03 00:00:00 | 05:27:00 | 128.4 | 128.49 | 128.4 | 128.49 | 1700
2012-01-03 00:00:00 | 05:29:00 | 128.49 | 128.49 | 128.49 | 128.49 | 1500
2012-01-03 00:00:00 | 05:33:00 | 128.54 | 128.54 | 128.54 | 128.54 | 2000
2012-01-03 00:00:00 | 05:35:00 | 128.49 | 128.49 | 128.49 | 128.49 | 200
2012-01-03 00:00:00 | 05:36:00 | 128.48 | 128.48 | 128.48 | 128.48 | 10000
2012-01-03 00:00:00 | 05:41:00 | 128.35 | 128.35 | 128.35 | 128.35 | 500
2012-01-03 00:00:00 | 05:42:00 | 128.4 | 128.4 | 128.4 | 128.4 | 100
2012-01-03 00:00:00 | 05:47:00 | 128.34 | 128.34 | 128.25 | 128.25 | 357
2012-01-03 00:00:00 | 05:56:00 | 128.14 | 128.15 | 128.14 | 128.15 | 10100
2012-01-03 00:00:00 | 05:57:00 | 128.24 | 128.25 | 128.24 | 128.25 | 400
2012-01-03 00:00:00 | 06:00:00 | 128.1 | 128.1 | 128.1 | 128.1 | 399
2012-01-03 00:00:00 | 06:02:00 | 128.09 | 128.09 | 128.09 | 128.09 | 100
2012-01-03 00:00:00 | 06:03:00 | 128.03 | 128.05 | 128 | 128 | 7700
2012-01-03 00:00:00 | 06:04:00 | 128 | 128 | 128 | 128 | 800
2012-01-03 00:00:00 | 06:05:00 | 128 | 128 | 127.96 | 127.96 | 42754
2012-01-03 00:00:00 | 06:06:00 | 127.85 | 127.85 | 127.85 | 127.85 | 500
2012-01-03 00:00:00 | 06:07:00 | 127.95 | 127.95 | 127.82 | 127.82 | 3000
2012-01-03 00:00:00 | 06:08:00 | 127.82 | 127.82 | 127.8 | 127.8 | 5200
2012-01-03 00:00:00 | 06:09:00 | 127.8 | 127.82 | 127.8 | 127.8 | 92000
2012-01-03 00:00:00 | 06:11:00 | 127.84 | 127.84 | 127.84 | 127.84 | 100
2012-01-03 00:00:00 | 06:12:00 | 127.88 | 127.93 | 127.88 | 127.92 | 1500
2012-01-03 00:00:00 | 06:13:00 | 127.9 | 127.94 | 127.9 | 127.9 | 3400
2012-01-03 00:00:00 | 06:14:00 | 127.94 | 127.94 | 127.9 | 127.9 | 1000
2012-01-03 00:00:00 | 06:16:00 | 128.05 | 128.05 | 127.92 | 128.02 | 2193
2012-01-03 00:00:00 | 06:17:00 | 128.02 | 128.02 | 127.91 | 127.91 | 3900
2012-01-03 00:00:00 | 06:18:00 | 127.89 | 127.89 | 127.89 | 127.89 | 3800
2012-01-03 00:00:00 | 06:19:00 | 127.95 | 127.95 | 127.95 | 127.95 | 500
2012-01-03 00:00:00 | 06:20:00 | 128 | 128.08 | 128 | 128.08 | 2271
2012-01-03 00:00:00 | 06:25:00 | 128.08 | 128.08 | 128.08 | 128.08 | 200
2012-01-03 00:00:00 | 06:26:00 | 128 | 128 | 128 | 128 | 1913
2012-01-03 00:00:00 | 06:27:00 | 128.08 | 128.09 | 128.08 | 128.09 | 1451
2012-01-03 00:00:00 | 06:29:00 | 128.15 | 128.15 | 128.1 | 128.1 | 700
2012-01-03 00:00:00 | 06:30:00 | 128.2 | 128.24 | 128.15 | 128.15 | 7000
2012-01-03 00:00:00 | 06:31:00 | 128.15 | 128.15 | 128.15 | 128.15 | 6000
2012-01-03 00:00:00 | 06:32:00 | 128 | 128 | 128 | 128 | 200
2012-01-03 00:00:00 | 06:35:00 | 128.06 | 128.06 | 128.06 | 128.06 | 100
2012-01-03 00:00:00 | 06:36:00 | 128.04 | 128.04 | 128.04 | 128.04 | 2000
2012-01-03 00:00:00 | 06:37:00 | 128.04 | 128.04 | 128.04 | 128.04 | 157
2012-01-03 00:00:00 | 06:38:00 | 128.03 | 128.03 | 128.03 | 128.03 | 100
2012-01-03 00:00:00 | 06:39:00 | 128.03 | 128.06 | 128.02 | 128.06 | 5500
2012-01-03 00:00:00 | 06:40:00 | 128.01 | 128.01 | 128.01 | 128.01 | 2750
2012-01-03 00:00:00 | 06:42:00 | 127.99 | 127.99 | 127.91 | 127.91 | 59780
2012-01-03 00:00:00 | 06:43:00 | 127.91 | 127.91 | 127.9 | 127.9 | 1000
2012-01-03 00:00:00 | 06:44:00 | 127.97 | 127.97 | 127.97 | 127.97 | 2500
2012-01-03 00:00:00 | 06:48:00 | 127.91 | 127.91 | 127.91 | 127.91 | 552
2012-01-03 00:00:00 | 06:49:00 | 127.97 | 127.97 | 127.97 | 127.97 | 3600
2012-01-03 00:00:00 | 06:51:00 | 127.97 | 127.97 | 127.97 | 127.97 | 100
2012-01-03 00:00:00 | 06:52:00 | 127.93 | 127.95 | 127.93 | 127.95 | 3100
2012-01-03 00:00:00 | 06:53:00 | 127.91 | 127.91 | 127.88 | 127.88 | 16000
2012-01-03 00:00:00 | 06:54:00 | 127.9 | 127.9 | 127.9 | 127.9 | 11000
2012-01-03 00:00:00 | 06:55:00 | 127.98 | 127.98 | 127.98 | 127.98 | 1300
2012-01-03 00:00:00 | 06:58:00 | 127.9 | 127.9 | 127.9 | 127.9 | 12000
2012-01-03 00:00:00 | 07:00:00 | 127.96 | 127.96 | 127.94 | 127.94 | 2600
2012-01-03 00:00:00 | 07:01:00 | 127.96 | 127.96 | 127.93 | 127.95 | 18500
2012-01-03 00:00:00 | 07:02:00 | 127.95 | 127.98 | 127.95 | 127.95 | 12500
2012-01-03 00:00:00 | 07:03:00 | 127.95 | 127.95 | 127.95 | 127.95 | 8757
2012-01-03 00:00:00 | 07:04:00 | 127.95 | 127.96 | 127.95 | 127.96 | 7500
2012-01-03 00:00:00 | 07:05:00 | 127.95 | 127.95 | 127.93 | 127.94 | 10500
2012-01-03 00:00:00 | 07:06:00 | 127.95 | 127.96 | 127.95 | 127.96 | 12200
2012-01-03 00:00:00 | 07:07:00 | 127.96 | 127.96 | 127.94 | 127.94 | 300
2012-01-03 00:00:00 | 07:08:00 | 127.92 | 127.95 | 127.9 | 127.95 | 5100
2012-01-03 00:00:00 | 07:09:00 | 127.93 | 127.93 | 127.88 | 127.88 | 2250
2012-01-03 00:00:00 | 07:10:00 | 127.89 | 127.92 | 127.89 | 127.92 | 23400
2012-01-03 00:00:00 | 07:11:00 | 127.93 | 127.93 | 127.9 | 127.92 | 39100
2012-01-03 00:00:00 | 07:12:00 | 127.92 | 127.92 | 127.92 | 127.92 | 10120
2012-01-03 00:00:00 | 07:13:00 | 127.9 | 127.9 | 127.9 | 127.9 | 9500
2012-01-03 00:00:00 | 07:14:00 | 127.9 | 127.9 | 127.89 | 127.89 | 39700
2012-01-03 00:00:00 | 07:15:00 | 127.89 | 127.9 | 127.85 | 127.85 | 3300
2012-01-03 00:00:00 | 07:16:00 | 127.85 | 127.86 | 127.84 | 127.86 | 11500
2012-01-03 00:00:00 | 07:17:00 | 127.85 | 127.85 | 127.84 | 127.84 | 2700
2012-01-03 00:00:00 | 07:18:00 | 127.83 | 127.83 | 127.8 | 127.8 | 1965
2012-01-03 00:00:00 | 07:19:00 | 127.81 | 127.85 | 127.81 | 127.85 | 1000
2012-01-03 00:00:00 | 07:20:00 | 127.83 | 127.83 | 127.79 | 127.79 | 29980
2012-01-03 00:00:00 | 07:21:00 | 127.8 | 127.8 | 127.8 | 127.8 | 200
2012-01-03 00:00:00 | 07:22:00 | 127.81 | 127.81 | 127.79 | 127.79 | 500
2012-01-03 00:00:00 | 07:23:00 | 127.81 | 127.81 | 127.79 | 127.79 | 10100
2012-01-03 00:00:00 | 07:24:00 | 127.79 | 127.85 | 127.79 | 127.85 | 3200
2012-01-03 00:00:00 | 07:25:00 | 127.83 | 127.85 | 127.83 | 127.85 | 3100
2012-01-03 00:00:00 | 07:26:00 | 127.83 | 127.83 | 127.82 | 127.82 | 4600
2012-01-03 00:00:00 | 07:27:00 | 127.81 | 127.82 | 127.79 | 127.79 | 1660
2012-01-03 00:00:00 | 07:28:00 | 127.79 | 127.79 | 127.79 | 127.79 | 100
2012-01-03 00:00:00 | 07:29:00 | 127.78 | 127.78 | 127.76 | 127.76 | 3500
2012-01-03 00:00:00 | 07:30:00 | 127.75 | 127.79 | 127.74 | 127.79 | 19500
2012-01-03 00:00:00 | 07:31:00 | 127.79 | 127.8 | 127.78 | 127.78 | 1580
2012-01-03 00:00:00 | 07:32:00 | 127.75 | 127.78 | 127.71 | 127.74 | 14585
2012-01-03 00:00:00 | 07:33:00 | 127.72 | 127.74 | 127.72 | 127.74 | 5600
2012-01-03 00:00:00 | 07:34:00 | 127.75 | 127.75 | 127.75 | 127.75 | 100
2012-01-03 00:00:00 | 07:35:00 | 127.75 | 127.75 | 127.74 | 127.74 | 5575
2012-01-03 00:00:00 | 07:36:00 | 127.73 | 127.73 | 127.7 | 127.7 | 15817
2012-01-03 00:00:00 | 07:37:00 | 127.68 | 127.69 | 127.68 | 127.69 | 980
2012-01-03 00:00:00 | 07:38:00 | 127.7 | 127.7 | 127.7 | 127.7 | 39225
2012-01-03 00:00:00 | 07:39:00 | 127.67 | 127.67 | 127.66 | 127.67 | 10100
2012-01-03 00:00:00 | 07:40:00 | 127.69 | 127.69 | 127.63 | 127.63 | 4880
2012-01-03 00:00:00 | 07:41:00 | 127.62 | 127.62 | 127.55 | 127.56 | 17895
2012-01-03 00:00:00 | 07:42:00 | 127.55 | 127.57 | 127.55 | 127.56 | 15020
2012-01-03 00:00:00 | 07:43:00 | 127.56 | 127.6 | 127.56 | 127.59 | 12400
2012-01-03 00:00:00 | 07:44:00 | 127.59 | 127.6 | 127.56 | 127.6 | 15100
2012-01-03 00:00:00 | 07:45:00 | 127.62 | 127.62 | 127.59 | 127.59 | 6000
2012-01-03 00:00:00 | 07:46:00 | 127.59 | 127.64 | 127.59 | 127.63 | 6000
2012-01-03 00:00:00 | 07:47:00 | 127.65 | 127.65 | 127.62 | 127.62 | 3000
2012-01-03 00:00:00 | 07:48:00 | 127.65 | 127.65 | 127.63 | 127.63 | 14300
2012-01-03 00:00:00 | 07:49:00 | 127.63 | 127.63 | 127.59 | 127.6 | 47980
2012-01-03 00:00:00 | 07:50:00 | 127.6 | 127.61 | 127.6 | 127.61 | 5250
2012-01-03 00:00:00 | 07:51:00 | 127.61 | 127.61 | 127.6 | 127.6 | 15304
2012-01-03 00:00:00 | 07:52:00 | 127.6 | 127.6 | 127.58 | 127.58 | 14383
2012-01-03 00:00:00 | 07:53:00 | 127.58 | 127.58 | 127.55 | 127.55 | 5000
2012-01-03 00:00:00 | 07:54:00 | 127.57 | 127.57 | 127.52 | 127.53 | 5800
2012-01-03 00:00:00 | 07:55:00 | 127.54 | 127.6 | 127.54 | 127.6 | 26600
2012-01-03 00:00:00 | 07:56:00 | 127.58 | 127.6 | 127.58 | 127.6 | 11490
2012-01-03 00:00:00 | 07:57:00 | 127.6 | 127.61 | 127.59 | 127.61 | 5500
2012-01-03 00:00:00 | 07:58:00 | 127.61 | 127.62 | 127.57 | 127.57 | 3400
2012-01-03 00:00:00 | 07:59:00 | 127.57 | 127.59 | 127.57 | 127.59 | 325
2012-01-03 00:00:00 | 08:00:00 | 127.57 | 127.6 | 127.56 | 127.6 | 45209
2012-01-03 00:00:00 | 08:01:00 | 127.6 | 127.61 | 127.59 | 127.61 | 4892
2012-01-03 00:00:00 | 08:02:00 | 127.6 | 127.6 | 127.58 | 127.59 | 8340
2012-01-03 00:00:00 | 08:03:00 | 127.59 | 127.64 | 127.59 | 127.61 | 7900
2012-01-03 00:00:00 | 08:04:00 | 127.6 | 127.64 | 127.58 | 127.62 | 5600
2012-01-03 00:00:00 | 08:05:00 | 127.62 | 127.64 | 127.59 | 127.6 | 9100
2012-01-03 00:00:00 | 08:06:00 | 127.59 | 127.6 | 127.56 | 127.59 | 6225
2012-01-03 00:00:00 | 08:07:00 | 127.59 | 127.62 | 127.59 | 127.61 | 6120
2012-01-03 00:00:00 | 08:08:00 | 127.61 | 127.62 | 127.61 | 127.62 | 3750
2012-01-03 00:00:00 | 08:09:00 | 127.62 | 127.7 | 127.61 | 127.69 | 16280
2012-01-03 00:00:00 | 08:10:00 | 127.69 | 127.69 | 127.65 | 127.65 | 3600
2012-01-03 00:00:00 | 08:11:00 | 127.66 | 127.66 | 127.63 | 127.63 | 8250
2012-01-03 00:00:00 | 08:12:00 | 127.63 | 127.63 | 127.61 | 127.61 | 4100
2012-01-03 00:00:00 | 08:13:00 | 127.61 | 127.62 | 127.55 | 127.56 | 39600
2012-01-03 00:00:00 | 08:14:00 | 127.56 | 127.59 | 127.54 | 127.57 | 44732
2012-01-03 00:00:00 | 08:15:00 | 127.57 | 127.59 | 127.56 | 127.59 | 45568
2012-01-03 00:00:00 | 08:16:00 | 127.58 | 127.59 | 127.58 | 127.58 | 21879
2012-01-03 00:00:00 | 08:17:00 | 127.57 | 127.61 | 127.57 | 127.61 | 5568
2012-01-03 00:00:00 | 08:18:00 | 127.61 | 127.66 | 127.59 | 127.63 | 135328
2012-01-03 00:00:00 | 08:19:00 | 127.64 | 127.65 | 127.6 | 127.6 | 41290
2012-01-03 00:00:00 | 08:20:00 | 127.6 | 127.62 | 127.59 | 127.62 | 99693
2012-01-03 00:00:00 | 08:21:00 | 127.61 | 127.66 | 127.61 | 127.64 | 14643
2012-01-03 00:00:00 | 08:22:00 | 127.64 | 127.68 | 127.64 | 127.68 | 16500
2012-01-03 00:00:00 | 08:23:00 | 127.67 | 127.67 | 127.51 | 127.56 | 55018
2012-01-03 00:00:00 | 08:24:00 | 127.55 | 127.55 | 127.51 | 127.54 | 12118
2012-01-03 00:00:00 | 08:25:00 | 127.54 | 127.56 | 127.54 | 127.55 | 13982
2012-01-03 00:00:00 | 08:26:00 | 127.55 | 127.55 | 127.52 | 127.53 | 3100
2012-01-03 00:00:00 | 08:27:00 | 127.54 | 127.54 | 127.5 | 127.51 | 17110
2012-01-03 00:00:00 | 08:28:00 | 127.51 | 127.53 | 127.49 | 127.52 | 24959
2012-01-03 00:00:00 | 08:29:00 | 127.53 | 127.57 | 127.52 | 127.53 | 9840
2012-01-03 00:00:00 | 08:30:00 | 127.54 | 127.55 | 127.52 | 127.54 | 10500
2012-01-03 00:00:00 | 08:31:00 | 127.55 | 127.55 | 127.52 | 127.54 | 11925
2012-01-03 00:00:00 | 08:32:00 | 127.54 | 127.54 | 127.51 | 127.53 | 13800
2012-01-03 00:00:00 | 08:33:00 | 127.53 | 127.53 | 127.52 | 127.52 | 700
2012-01-03 00:00:00 | 08:34:00 | 127.52 | 127.54 | 127.52 | 127.54 | 6910
2012-01-03 00:00:00 | 08:35:00 | 127.54 | 127.54 | 127.48 | 127.51 | 7810
2012-01-03 00:00:00 | 08:36:00 | 127.5 | 127.54 | 127.5 | 127.54 | 26352
2012-01-03 00:00:00 | 08:37:00 | 127.54 | 127.6 | 127.54 | 127.57 | 20746
2012-01-03 00:00:00 | 08:38:00 | 127.56 | 127.58 | 127.54 | 127.54 | 17020
2012-01-03 00:00:00 | 08:39:00 | 127.54 | 127.61 | 127.54 | 127.6 | 46790
2012-01-03 00:00:00 | 08:40:00 | 127.59 | 127.61 | 127.58 | 127.61 | 13100
2012-01-03 00:00:00 | 08:41:00 | 127.62 | 127.66 | 127.6 | 127.64 | 35740
2012-01-03 00:00:00 | 08:42:00 | 127.64 | 127.67 | 127.63 | 127.64 | 19500
2012-01-03 00:00:00 | 08:43:00 | 127.65 | 127.66 | 127.62 | 127.66 | 8500
2012-01-03 00:00:00 | 08:44:00 | 127.67 | 127.68 | 127.65 | 127.65 | 5408
2012-01-03 00:00:00 | 08:45:00 | 127.65 | 127.71 | 127.65 | 127.68 | 33500
2012-01-03 00:00:00 | 08:46:00 | 127.69 | 127.69 | 127.65 | 127.67 | 18600
2012-01-03 00:00:00 | 08:47:00 | 127.68 | 127.69 | 127.66 | 127.69 | 4700
2012-01-03 00:00:00 | 08:48:00 | 127.69 | 127.74 | 127.69 | 127.71 | 11250
2012-01-03 00:00:00 | 08:49:00 | 127.71 | 127.71 | 127.64 | 127.69 | 31338
2012-01-03 00:00:00 | 08:50:00 | 127.67 | 127.67 | 127.64 | 127.66 | 2900
2012-01-03 00:00:00 | 08:51:00 | 127.64 | 127.64 | 127.6 | 127.62 | 5680
2012-01-03 00:00:00 | 08:52:00 | 127.63 | 127.67 | 127.62 | 127.62 | 17846
2012-01-03 00:00:00 | 08:53:00 | 127.61 | 127.61 | 127.58 | 127.58 | 12000
2012-01-03 00:00:00 | 08:54:00 | 127.59 | 127.62 | 127.59 | 127.61 | 2300
2012-01-03 00:00:00 | 08:55:00 | 127.61 | 127.62 | 127.61 | 127.62 | 6500
2012-01-03 00:00:00 | 08:56:00 | 127.62 | 127.69 | 127.62 | 127.66 | 27554
2012-01-03 00:00:00 | 08:57:00 | 127.66 | 127.67 | 127.65 | 127.66 | 6000
2012-01-03 00:00:00 | 08:58:00 | 127.66 | 127.68 | 127.66 | 127.68 | 8515
2012-01-03 00:00:00 | 08:59:00 | 127.69 | 127.7 | 127.69 | 127.7 | 9040
2012-01-03 00:00:00 | 09:00:00 | 127.7 | 127.74 | 127.67 | 127.7 | 24393
2012-01-03 00:00:00 | 09:01:00 | 127.7 | 127.71 | 127.68 | 127.68 | 8643
2012-01-03 00:00:00 | 09:02:00 | 127.68 | 127.69 | 127.68 | 127.68 | 1800
2012-01-03 00:00:00 | 09:03:00 | 127.69 | 127.71 | 127.69 | 127.71 | 5500
2012-01-03 00:00:00 | 09:04:00 | 127.7 | 127.77 | 127.7 | 127.75 | 24760
2012-01-03 00:00:00 | 09:05:00 | 127.76 | 127.77 | 127.72 | 127.72 | 15600
2012-01-03 00:00:00 | 09:06:00 | 127.73 | 127.75 | 127.72 | 127.73 | 11050
2012-01-03 00:00:00 | 09:07:00 | 127.73 | 127.78 | 127.73 | 127.78 | 12050
2012-01-03 00:00:00 | 09:08:00 | 127.77 | 127.79 | 127.74 | 127.75 | 8925
2012-01-03 00:00:00 | 09:09:00 | 127.75 | 127.76 | 127.74 | 127.76 | 10834
2012-01-03 00:00:00 | 09:10:00 | 127.77 | 127.8 | 127.77 | 127.79 | 49942
2012-01-03 00:00:00 | 09:11:00 | 127.79 | 127.8 | 127.77 | 127.8 | 31909
2012-01-03 00:00:00 | 09:12:00 | 127.78 | 127.8 | 127.78 | 127.8 | 4442
2012-01-03 00:00:00 | 09:13:00 | 127.8 | 127.87 | 127.78 | 127.86 | 34435
2012-01-03 00:00:00 | 09:14:00 | 127.86 | 127.87 | 127.84 | 127.84 | 16484
2012-01-03 00:00:00 | 09:15:00 | 127.84 | 127.84 | 127.77 | 127.8 | 21072
2012-01-03 00:00:00 | 09:16:00 | 127.78 | 127.81 | 127.78 | 127.79 | 12900
2012-01-03 00:00:00 | 09:17:00 | 127.8 | 127.82 | 127.8 | 127.8 | 10149
2012-01-03 00:00:00 | 09:18:00 | 127.8 | 127.81 | 127.78 | 127.81 | 24479
2012-01-03 00:00:00 | 09:19:00 | 127.82 | 127.82 | 127.76 | 127.78 | 11480
2012-01-03 00:00:00 | 09:20:00 | 127.78 | 127.82 | 127.76 | 127.82 | 17505
2012-01-03 00:00:00 | 09:21:00 | 127.81 | 127.84 | 127.79 | 127.83 | 15099
2012-01-03 00:00:00 | 09:22:00 | 127.84 | 127.84 | 127.81 | 127.82 | 8200
2012-01-03 00:00:00 | 09:23:00 | 127.81 | 127.85 | 127.78 | 127.81 | 60960
2012-01-03 00:00:00 | 09:24:00 | 127.81 | 127.87 | 127.79 | 127.85 | 126559
2012-01-03 00:00:00 | 09:25:00 | 127.86 | 127.89 | 127.84 | 127.86 | 69060
2012-01-03 00:00:00 | 09:26:00 | 127.85 | 127.86 | 127.82 | 127.83 | 9703
2012-01-03 00:00:00 | 09:27:00 | 127.84 | 127.84 | 127.82 | 127.83 | 21800
2012-01-03 00:00:00 | 09:28:00 | 127.82 | 127.82 | 127.74 | 127.76 | 198863
2012-01-03 00:00:00 | 09:29:00 | 127.75 | 127.79 | 127.74 | 127.77 | 263930
2012-01-03 00:00:00 | 09:30:00 | 127.77 | 127.88 | 127.73 | 127.84 | 1332008
2012-01-03 00:00:00 | 09:31:00 | 127.84 | 127.88 | 127.812 | 127.84 | 712398
2012-01-03 00:00:00 | 09:32:00 | 127.84 | 127.885 | 127.81 | 127.88 | 529695
2012-01-03 00:00:00 | 09:33:00 | 127.87 | 127.95 | 127.87 | 127.94 | 947219
2012-01-03 00:00:00 | 09:34:00 | 127.94 | 128 | 127.92 | 127.96 | 1040680
2012-01-03 00:00:00 | 09:35:00 | 127.96 | 128 | 127.93 | 127.98 | 801138
2012-01-03 00:00:00 | 09:36:00 | 127.9797 | 128.03 | 127.97 | 128.0199 | 853077
2012-01-03 00:00:00 | 09:37:00 | 128.02 | 128.03 | 127.97 | 127.9799 | 584352
2012-01-03 00:00:00 | 09:38:00 | 127.97 | 128.06 | 127.97 | 128.03 | 674269
2012-01-03 00:00:00 | 09:39:00 | 128.035 | 128.08 | 128.022 | 128.051 | 585975
2012-01-03 00:00:00 | 09:40:00 | 128.05 | 128.12 | 128.05 | 128.1 | 1086521
2012-01-03 00:00:00 | 09:41:00 | 128.11 | 128.12 | 128.02 | 128.08 | 751382
2012-01-03 00:00:00 | 09:42:00 | 128.078 | 128.1 | 128.01 | 128.01 | 353123
2012-01-03 00:00:00 | 09:43:00 | 128.02 | 128.02 | 127.96 | 127.99 | 630525
2012-01-03 00:00:00 | 09:44:00 | 127.99 | 128.05 | 127.98 | 128.05 | 586655
2012-01-03 00:00:00 | 09:45:00 | 128.04 | 128.08 | 127.99 | 128 | 771086
2012-01-03 00:00:00 | 09:46:00 | 128 | 128.01 | 127.89 | 127.89 | 659163
2012-01-03 00:00:00 | 09:47:00 | 127.89 | 127.93 | 127.87 | 127.87 | 553123
2012-01-03 00:00:00 | 09:48:00 | 127.87 | 127.88 | 127.84 | 127.85 | 607482
2012-01-03 00:00:00 | 09:49:00 | 127.85 | 127.92 | 127.84 | 127.92 | 792440
2012-01-03 00:00:00 | 09:50:00 | 127.92 | 127.92 | 127.87 | 127.91 | 446212
2012-01-03 00:00:00 | 09:51:00 | 127.91 | 127.94 | 127.89 | 127.9 | 349130
2012-01-03 00:00:00 | 09:52:00 | 127.89 | 127.94 | 127.88 | 127.92 | 300316
2012-01-03 00:00:00 | 09:53:00 | 127.91 | 127.93 | 127.88 | 127.91 | 525357
2012-01-03 00:00:00 | 09:54:00 | 127.9 | 127.93 | 127.88 | 127.93 | 263172
2012-01-03 00:00:00 | 09:55:00 | 127.93 | 127.98 | 127.92 | 127.96 | 738385
2012-01-03 00:00:00 | 09:56:00 | 127.966 | 128.02 | 127.95 | 127.99 | 563167
2012-01-03 00:00:00 | 09:57:00 | 128 | 128 | 127.94 | 127.97 | 432868
2012-01-03 00:00:00 | 09:58:00 | 127.97 | 127.98 | 127.89 | 127.9 | 826862
2012-01-03 00:00:00 | 09:59:00 | 127.9 | 127.94 | 127.89 | 127.93 | 264592
2012-01-03 00:00:00 | 10:00:00 | 127.93 | 128.04 | 127.83 | 128.03 | 1532151
2012-01-03 00:00:00 | 10:01:00 | 128.03 | 128.04 | 127.95 | 128.04 | 774390
2012-01-03 00:00:00 | 10:02:00 | 128.03 | 128.15 | 128.01 | 128.14 | 1253907
2012-01-03 00:00:00 | 10:03:00 | 128.15 | 128.25 | 128.126 | 128.23 | 1098311
2012-01-03 00:00:00 | 10:04:00 | 128.22 | 128.25 | 128.18 | 128.18 | 632189
2012-01-03 00:00:00 | 10:05:00 | 128.18 | 128.29 | 128.18 | 128.27 | 680924
2012-01-03 00:00:00 | 10:06:00 | 128.27 | 128.29 | 128.25 | 128.27 | 726121
2012-01-03 00:00:00 | 10:07:00 | 128.27 | 128.33 | 128.26 | 128.28 | 920849
2012-01-03 00:00:00 | 10:08:00 | 128.29 | 128.34 | 128.25 | 128.29 | 951784
2012-01-03 00:00:00 | 10:09:00 | 128.3 | 128.3 | 128.25 | 128.28 | 656793
2012-01-03 00:00:00 | 10:10:00 | 128.29 | 128.31 | 128.27 | 128.28 | 544637
2012-01-03 00:00:00 | 10:11:00 | 128.28 | 128.32 | 128.25 | 128.29 | 916148
2012-01-03 00:00:00 | 10:12:00 | 128.29 | 128.31 | 128.28 | 128.3 | 483876
2012-01-03 00:00:00 | 10:13:00 | 128.3 | 128.3 | 128.25 | 128.27 | 392686
2012-01-03 00:00:00 | 10:14:00 | 128.2628 | 128.27 | 128.23 | 128.26 | 305327
2012-01-03 00:00:00 | 10:15:00 | 128.26 | 128.33 | 128.26 | 128.32 | 550425
2012-01-03 00:00:00 | 10:16:00 | 128.32 | 128.33 | 128.28 | 128.33 | 356668
2012-01-03 00:00:00 | 10:17:00 | 128.34 | 128.34 | 128.28 | 128.29 | 400914
2012-01-03 00:00:00 | 10:18:00 | 128.295 | 128.34 | 128.27 | 128.3 | 489550
2012-01-03 00:00:00 | 10:19:00 | 128.3 | 128.32 | 128.28 | 128.301 | 526480
2012-01-03 00:00:00 | 10:20:00 | 128.3 | 128.35 | 128.29 | 128.3301 | 462112
2012-01-03 00:00:00 | 10:21:00 | 128.33 | 128.38 | 128.33 | 128.36 | 452421
2012-01-03 00:00:00 | 10:22:00 | 128.36 | 128.38 | 128.31 | 128.33 | 683552
2012-01-03 00:00:00 | 10:23:00 | 128.33 | 128.34 | 128.3 | 128.33 | 300581
2012-01-03 00:00:00 | 10:24:00 | 128.33 | 128.33 | 128.28 | 128.29 | 394553
2012-01-03 00:00:00 | 10:25:00 | 128.28 | 128.32 | 128.25 | 128.265 | 409447
2012-01-03 00:00:00 | 10:26:00 | 128.27 | 128.27 | 128.21 | 128.23 | 326087
2012-01-03 00:00:00 | 10:27:00 | 128.23 | 128.25 | 128.19 | 128.2 | 551016
2012-01-03 00:00:00 | 10:28:00 | 128.21 | 128.24 | 128.18 | 128.21 | 653938
2012-01-03 00:00:00 | 10:29:00 | 128.2 | 128.21 | 128.18 | 128.2 | 152998
2012-01-03 00:00:00 | 10:30:00 | 128.19 | 128.27 | 128.19 | 128.26 | 259651
2012-01-03 00:00:00 | 10:31:00 | 128.27 | 128.27 | 128.2211 | 128.23 | 166797
2012-01-03 00:00:00 | 10:32:00 | 128.23 | 128.2325 | 128.19 | 128.2 | 329789
2012-01-03 00:00:00 | 10:33:00 | 128.2 | 128.2025 | 128.15 | 128.171 | 467599
2012-01-03 00:00:00 | 10:34:00 | 128.18 | 128.21 | 128.155 | 128.16 | 596077
2012-01-03 00:00:00 | 10:35:00 | 128.16 | 128.2199 | 128.155 | 128.2 | 275102
2012-01-03 00:00:00 | 10:36:00 | 128.19 | 128.2289 | 128.19 | 128.195 | 89461
2012-01-03 00:00:00 | 10:37:00 | 128.19 | 128.2 | 128.14 | 128.16 | 320768
2012-01-03 00:00:00 | 10:38:00 | 128.15 | 128.18 | 128.149 | 128.17 | 175088
2012-01-03 00:00:00 | 10:39:00 | 128.16 | 128.17 | 128.14 | 128.16 | 122943
2012-01-03 00:00:00 | 10:40:00 | 128.15 | 128.16 | 128.12 | 128.15 | 166025
2012-01-03 00:00:00 | 10:41:00 | 128.15 | 128.16 | 128.12 | 128.141 | 214958
2012-01-03 00:00:00 | 10:42:00 | 128.14 | 128.17 | 128.13 | 128.13 | 143184
2012-01-03 00:00:00 | 10:43:00 | 128.13 | 128.16 | 128.13 | 128.13 | 130675
2012-01-03 00:00:00 | 10:44:00 | 128.14 | 128.18 | 128.13 | 128.16 | 266137
2012-01-03 00:00:00 | 10:45:00 | 128.161 | 128.23 | 128.16 | 128.195 | 421627
2012-01-03 00:00:00 | 10:46:00 | 128.2 | 128.215 | 128.16 | 128.16 | 195990
2012-01-03 00:00:00 | 10:47:00 | 128.16 | 128.18 | 128.13 | 128.17 | 258894
2012-01-03 00:00:00 | 10:48:00 | 128.17 | 128.17 | 128.14 | 128.17 | 200577
2012-01-03 00:00:00 | 10:49:00 | 128.165 | 128.17 | 128.14 | 128.15 | 329156
2012-01-03 00:00:00 | 10:50:00 | 128.15 | 128.16 | 128.12 | 128.15 | 226330
2012-01-03 00:00:00 | 10:51:00 | 128.143 | 128.17 | 128.12 | 128.17 | 154423
2012-01-03 00:00:00 | 10:52:00 | 128.165 | 128.2 | 128.16 | 128.185 | 276465
2012-01-03 00:00:00 | 10:53:00 | 128.19 | 128.22 | 128.16 | 128.1699 | 187158
2012-01-03 00:00:00 | 10:54:00 | 128.16 | 128.19 | 128.15 | 128.18 | 154280
2012-01-03 00:00:00 | 10:55:00 | 128.17 | 128.22 | 128.17 | 128.2 | 143468
2012-01-03 00:00:00 | 10:56:00 | 128.19 | 128.22 | 128.18 | 128.19 | 215015
2012-01-03 00:00:00 | 10:57:00 | 128.18 | 128.215 | 128.17 | 128.21 | 155623
2012-01-03 00:00:00 | 10:58:00 | 128.204 | 128.26 | 128.2 | 128.21 | 224223
2012-01-03 00:00:00 | 10:59:00 | 128.21 | 128.23 | 128.21 | 128.22 | 107250
2012-01-03 00:00:00 | 11:00:00 | 128.22 | 128.26 | 128.22 | 128.23 | 230769
2012-01-03 00:00:00 | 11:01:00 | 128.23 | 128.26 | 128.22 | 128.2535 | 73560
2012-01-03 00:00:00 | 11:02:00 | 128.26 | 128.27 | 128.21 | 128.22 | 129207
2012-01-03 00:00:00 | 11:03:00 | 128.2101 | 128.24 | 128.2 | 128.23 | 160341
2012-01-03 00:00:00 | 11:04:00 | 128.23 | 128.25 | 128.22 | 128.24 | 158098
2012-01-03 00:00:00 | 11:05:00 | 128.23 | 128.26 | 128.23 | 128.25 | 205315
2012-01-03 00:00:00 | 11:06:00 | 128.243 | 128.28 | 128.24 | 128.27 | 249998
2012-01-03 00:00:00 | 11:07:00 | 128.27 | 128.28 | 128.23 | 128.23 | 247995
2012-01-03 00:00:00 | 11:08:00 | 128.24 | 128.25 | 128.16 | 128.18 | 407724
2012-01-03 00:00:00 | 11:09:00 | 128.18 | 128.2 | 128.16 | 128.16 | 182098
2012-01-03 00:00:00 | 11:10:00 | 128.16 | 128.1765 | 128.15 | 128.16 | 112388
2012-01-03 00:00:00 | 11:11:00 | 128.1651 | 128.19 | 128.15 | 128.185 | 182669
2012-01-03 00:00:00 | 11:12:00 | 128.19 | 128.26 | 128.17 | 128.26 | 332136
2012-01-03 00:00:00 | 11:13:00 | 128.259 | 128.29 | 128.25 | 128.26 | 369009
2012-01-03 00:00:00 | 11:14:00 | 128.26 | 128.29 | 128.25 | 128.27 | 140211
2012-01-03 00:00:00 | 11:15:00 | 128.27 | 128.3 | 128.25 | 128.29 | 227399
2012-01-03 00:00:00 | 11:16:00 | 128.3 | 128.34 | 128.28 | 128.281 | 430425
2012-01-03 00:00:00 | 11:17:00 | 128.29 | 128.29 | 128.25 | 128.26 | 133131
2012-01-03 00:00:00 | 11:18:00 | 128.255 | 128.26 | 128.22 | 128.23 | 149583
2012-01-03 00:00:00 | 11:19:00 | 128.235 | 128.26 | 128.22 | 128.22 | 213891
2012-01-03 00:00:00 | 11:20:00 | 128.22 | 128.24 | 128.2 | 128.211 | 238294
2012-01-03 00:00:00 | 11:21:00 | 128.211 | 128.23 | 128.18 | 128.18 | 202710
2012-01-03 00:00:00 | 11:22:00 | 128.19 | 128.21 | 128.18 | 128.18 | 125748
2012-01-03 00:00:00 | 11:23:00 | 128.18 | 128.18 | 128.14 | 128.15 | 301188
2012-01-03 00:00:00 | 11:24:00 | 128.15 | 128.18 | 128.15 | 128.16 | 238075
2012-01-03 00:00:00 | 11:25:00 | 128.16 | 128.18 | 128.16 | 128.16 | 211360
2012-01-03 00:00:00 | 11:26:00 | 128.16 | 128.22 | 128.16 | 128.22 | 391419
2012-01-03 00:00:00 | 11:27:00 | 128.23 | 128.23 | 128.2 | 128.2055 | 94865
2012-01-03 00:00:00 | 11:28:00 | 128.2 | 128.23 | 128.195 | 128.2001 | 117477
2012-01-03 00:00:00 | 11:29:00 | 128.2 | 128.21 | 128.17 | 128.17 | 125791
2012-01-03 00:00:00 | 11:30:00 | 128.171 | 128.18 | 128.15 | 128.178 | 145426
2012-01-03 00:00:00 | 11:31:00 | 128.18 | 128.21 | 128.171 | 128.21 | 265309
2012-01-03 00:00:00 | 11:32:00 | 128.21 | 128.22 | 128.18 | 128.19 | 318365
2012-01-03 00:00:00 | 11:33:00 | 128.19 | 128.23 | 128.18 | 128.21 | 189554
2012-01-03 00:00:00 | 11:34:00 | 128.21 | 128.23 | 128.18 | 128.1801 | 164415
2012-01-03 00:00:00 | 11:35:00 | 128.1811 | 128.21 | 128.17 | 128.2 | 242249
2012-01-03 00:00:00 | 11:36:00 | 128.2 | 128.22 | 128.17 | 128.19 | 154356
2012-01-03 00:00:00 | 11:37:00 | 128.2 | 128.24 | 128.17 | 128.22 | 256161
2012-01-03 00:00:00 | 11:38:00 | 128.22 | 128.23 | 128.21 | 128.22 | 76929
2012-01-03 00:00:00 | 11:39:00 | 128.21 | 128.22 | 128.19 | 128.19 | 210185
2012-01-03 00:00:00 | 11:40:00 | 128.19 | 128.195 | 128.02 | 128.06 | 946642
2012-01-03 00:00:00 | 11:41:00 | 128.05 | 128.06 | 128 | 128.01 | 348483
2012-01-03 00:00:00 | 11:42:00 | 128.01 | 128.04 | 127.98 | 128.02 | 561207
2012-01-03 00:00:00 | 11:43:00 | 128.02 | 128.03 | 127.99 | 128.02 | 306882
2012-01-03 00:00:00 | 11:44:00 | 128.02 | 128.03 | 127.99 | 128 | 193422
2012-01-03 00:00:00 | 11:45:00 | 128.01 | 128.06 | 128.005 | 128.06 | 341997
2012-01-03 00:00:00 | 11:46:00 | 128.07 | 128.07 | 128.01 | 128.02 | 134520
2012-01-03 00:00:00 | 11:47:00 | 128.02 | 128.02 | 128 | 128 | 66534
2012-01-03 00:00:00 | 11:48:00 | 128.01 | 128.02 | 127.98 | 127.98 | 170876
2012-01-03 00:00:00 | 11:49:00 | 127.99 | 127.99 | 127.9 | 127.96 | 615545
2012-01-03 00:00:00 | 11:50:00 | 127.96 | 128.02 | 127.96 | 127.99 | 312173
2012-01-03 00:00:00 | 11:51:00 | 127.99 | 127.99 | 127.95 | 127.97 | 187457
2012-01-03 00:00:00 | 11:52:00 | 127.97 | 128.01 | 127.97 | 127.98 | 112740
2012-01-03 00:00:00 | 11:53:00 | 127.99 | 128.0001 | 127.97 | 127.98 | 177693
2012-01-03 00:00:00 | 11:54:00 | 127.98 | 128.01 | 127.97 | 128 | 159998
2012-01-03 00:00:00 | 11:55:00 | 127.99 | 128.07 | 127.99 | 128.07 | 294031
2012-01-03 00:00:00 | 11:56:00 | 128.06 | 128.06 | 128 | 128.01 | 227016
2012-01-03 00:00:00 | 11:57:00 | 128.005 | 128.02 | 127.97 | 127.98 | 149937
2012-01-03 00:00:00 | 11:58:00 | 127.99 | 128.02 | 127.97 | 127.99 | 329641
2012-01-03 00:00:00 | 11:59:00 | 127.99 | 128.01 | 127.94 | 127.95 | 512436
2012-01-03 00:00:00 | 12:00:00 | 127.95 | 127.97 | 127.92 | 127.95 | 371276
2012-01-03 00:00:00 | 12:01:00 | 127.96 | 127.98 | 127.91 | 127.94 | 301469
2012-01-03 00:00:00 | 12:02:00 | 127.95 | 127.97 | 127.93 | 127.96 | 84384
2012-01-03 00:00:00 | 12:03:00 | 127.97 | 127.97 | 127.92 | 127.922 | 109388
2012-01-03 00:00:00 | 12:04:00 | 127.92 | 127.94 | 127.9 | 127.93 | 312698
2012-01-03 00:00:00 | 12:05:00 | 127.94 | 127.94 | 127.91 | 127.92 | 223930
2012-01-03 00:00:00 | 12:06:00 | 127.93 | 127.94 | 127.9 | 127.92 | 208274
2012-01-03 00:00:00 | 12:07:00 | 127.92 | 127.96 | 127.92 | 127.959 | 191223
2012-01-03 00:00:00 | 12:08:00 | 127.94 | 127.97 | 127.92 | 127.95 | 267173
2012-01-03 00:00:00 | 12:09:00 | 127.95 | 127.97 | 127.94 | 127.94 | 118128
2012-01-03 00:00:00 | 12:10:00 | 127.94 | 127.95 | 127.91 | 127.93 | 220007
2012-01-03 00:00:00 | 12:11:00 | 127.93 | 127.94 | 127.91 | 127.92 | 78793
2012-01-03 00:00:00 | 12:12:00 | 127.9108 | 127.92 | 127.87 | 127.89 | 363330
2012-01-03 00:00:00 | 12:13:00 | 127.88 | 127.89 | 127.84 | 127.86 | 272475
2012-01-03 00:00:00 | 12:14:00 | 127.86 | 127.87 | 127.84 | 127.85 | 216319
2012-01-03 00:00:00 | 12:15:00 | 127.85 | 127.86 | 127.83 | 127.83 | 115008
2012-01-03 00:00:00 | 12:16:00 | 127.84 | 127.89 | 127.83 | 127.87 | 553727
2012-01-03 00:00:00 | 12:17:00 | 127.87 | 127.88 | 127.85 | 127.87 | 170456
2012-01-03 00:00:00 | 12:18:00 | 127.87 | 127.92 | 127.858 | 127.91 | 374179
2012-01-03 00:00:00 | 12:19:00 | 127.92 | 127.95 | 127.9 | 127.91 | 284024
2012-01-03 00:00:00 | 12:20:00 | 127.9174 | 127.96 | 127.91 | 127.94 | 225492
2012-01-03 00:00:00 | 12:21:00 | 127.9472 | 127.9526 | 127.9 | 127.9 | 257762
2012-01-03 00:00:00 | 12:22:00 | 127.9 | 127.92 | 127.9 | 127.9 | 96737
2012-01-03 00:00:00 | 12:23:00 | 127.91 | 127.93 | 127.88 | 127.9 | 214041
2012-01-03 00:00:00 | 12:24:00 | 127.905 | 127.93 | 127.9 | 127.92 | 300355
2012-01-03 00:00:00 | 12:25:00 | 127.92 | 127.93 | 127.88 | 127.9 | 127778
2012-01-03 00:00:00 | 12:26:00 | 127.9 | 127.91 | 127.86 | 127.88 | 180353
2012-01-03 00:00:00 | 12:27:00 | 127.89 | 127.91 | 127.87 | 127.9 | 117076
2012-01-03 00:00:00 | 12:28:00 | 127.9 | 127.9 | 127.88 | 127.9 | 87162
2012-01-03 00:00:00 | 12:29:00 | 127.9 | 127.94 | 127.88 | 127.94 | 208189
2012-01-03 00:00:00 | 12:30:00 | 127.93 | 127.94 | 127.84 | 127.865 | 1774697
2012-01-03 00:00:00 | 12:31:00 | 127.86 | 127.88 | 127.78 | 127.78 | 617243
2012-01-03 00:00:00 | 12:32:00 | 127.79 | 127.79 | 127.73 | 127.757 | 341411
2012-01-03 00:00:00 | 12:33:00 | 127.758 | 127.79 | 127.75 | 127.78 | 183299
2012-01-03 00:00:00 | 12:34:00 | 127.79 | 127.79 | 127.73 | 127.73 | 318068
2012-01-03 00:00:00 | 12:35:00 | 127.73 | 127.79 | 127.73 | 127.77 | 202373
2012-01-03 00:00:00 | 12:36:00 | 127.77 | 127.81 | 127.75 | 127.78 | 187550
2012-01-03 00:00:00 | 12:37:00 | 127.77 | 127.7789 | 127.72 | 127.735 | 323952
2012-01-03 00:00:00 | 12:38:00 | 127.74 | 127.74 | 127.59 | 127.62 | 607594
2012-01-03 00:00:00 | 12:39:00 | 127.62 | 127.63 | 127.54 | 127.57 | 559281
2012-01-03 00:00:00 | 12:40:00 | 127.56 | 127.64 | 127.56 | 127.64 | 468130
2012-01-03 00:00:00 | 12:41:00 | 127.6325 | 127.66 | 127.62 | 127.64 | 308548
2012-01-03 00:00:00 | 12:42:00 | 127.65 | 127.66 | 127.61 | 127.614 | 140259
2012-01-03 00:00:00 | 12:43:00 | 127.62 | 127.65 | 127.6 | 127.61 | 243510
2012-01-03 00:00:00 | 12:44:00 | 127.62 | 127.65 | 127.61 | 127.65 | 100473
2012-01-03 00:00:00 | 12:45:00 | 127.64 | 127.645 | 127.59 | 127.621 | 237643
2012-01-03 00:00:00 | 12:46:00 | 127.62 | 127.63 | 127.57 | 127.5899 | 147501
2012-01-03 00:00:00 | 12:47:00 | 127.58 | 127.62 | 127.58 | 127.62 | 158708
2012-01-03 00:00:00 | 12:48:00 | 127.62 | 127.63 | 127.48 | 127.4999 | 471911
2012-01-03 00:00:00 | 12:49:00 | 127.495 | 127.51 | 127.45 | 127.45 | 358306
2012-01-03 00:00:00 | 12:50:00 | 127.4598 | 127.5 | 127.43 | 127.47 | 413786
2012-01-03 00:00:00 | 12:51:00 | 127.471 | 127.55 | 127.46 | 127.54 | 433934
2012-01-03 00:00:00 | 12:52:00 | 127.54 | 127.57 | 127.51 | 127.55 | 549077
2012-01-03 00:00:00 | 12:53:00 | 127.56 | 127.59 | 127.53 | 127.54 | 265923
2012-01-03 00:00:00 | 12:54:00 | 127.54 | 127.55 | 127.51 | 127.54 | 306370
2012-01-03 00:00:00 | 12:55:00 | 127.55 | 127.55 | 127.51 | 127.54 | 168205
2012-01-03 00:00:00 | 12:56:00 | 127.55 | 127.55 | 127.49 | 127.509 | 136555
2012-01-03 00:00:00 | 12:57:00 | 127.5 | 127.52 | 127.46 | 127.46 | 112071
2012-01-03 00:00:00 | 12:58:00 | 127.46 | 127.49 | 127.45 | 127.455 | 367328
2012-01-03 00:00:00 | 12:59:00 | 127.46 | 127.59 | 127.44 | 127.529 | 1570397
2012-01-03 00:00:00 | 13:00:00 | 127.54 | 127.59 | 127.5 | 127.578 | 493210
2012-01-03 00:00:00 | 13:01:00 | 127.57 | 127.64 | 127.57 | 127.64 | 526184
2012-01-03 00:00:00 | 13:02:00 | 127.63 | 127.65 | 127.58 | 127.6 | 228217
2012-01-03 00:00:00 | 13:03:00 | 127.59 | 127.61 | 127.56 | 127.57 | 179910
2012-01-03 00:00:00 | 13:04:00 | 127.56 | 127.58 | 127.54 | 127.57 | 141538
2012-01-03 00:00:00 | 13:05:00 | 127.56 | 127.59 | 127.54 | 127.56 | 167269
2012-01-03 00:00:00 | 13:06:00 | 127.56 | 127.57 | 127.5 | 127.55 | 344538
2012-01-03 00:00:00 | 13:07:00 | 127.56 | 127.565 | 127.49 | 127.52 | 424004
2012-01-03 00:00:00 | 13:08:00 | 127.51 | 127.53 | 127.49 | 127.49 | 202461
2012-01-03 00:00:00 | 13:09:00 | 127.5 | 127.55 | 127.49 | 127.54 | 268857
2012-01-03 00:00:00 | 13:10:00 | 127.54 | 127.56 | 127.48 | 127.49 | 159140
2012-01-03 00:00:00 | 13:11:00 | 127.5 | 127.52 | 127.48 | 127.51 | 1622088
2012-01-03 00:00:00 | 13:12:00 | 127.505 | 127.52 | 127.48 | 127.5199 | 128337
2012-01-03 00:00:00 | 13:13:00 | 127.51 | 127.54 | 127.51 | 127.53 | 122757
2012-01-03 00:00:00 | 13:14:00 | 127.54 | 127.56 | 127.5 | 127.5578 | 180432
2012-01-03 00:00:00 | 13:15:00 | 127.55 | 127.58 | 127.52 | 127.58 | 185834
2012-01-03 00:00:00 | 13:16:00 | 127.57 | 127.64 | 127.57 | 127.62 | 311278
2012-01-03 00:00:00 | 13:17:00 | 127.63 | 127.63 | 127.5871 | 127.588 | 131167
2012-01-03 00:00:00 | 13:18:00 | 127.59 | 127.64 | 127.59 | 127.61 | 147330
2012-01-03 00:00:00 | 13:19:00 | 127.61 | 127.65 | 127.61 | 127.63 | 234121
2012-01-03 00:00:00 | 13:20:00 | 127.6301 | 127.65 | 127.6 | 127.62 | 113845
2012-01-03 00:00:00 | 13:21:00 | 127.62 | 127.63 | 127.57 | 127.58 | 261884
2012-01-03 00:00:00 | 13:22:00 | 127.58 | 127.58 | 127.54 | 127.5751 | 184089
2012-01-03 00:00:00 | 13:23:00 | 127.57 | 127.61 | 127.57 | 127.6 | 346953
2012-01-03 00:00:00 | 13:24:00 | 127.61 | 127.61 | 127.56 | 127.57 | 130422
2012-01-03 00:00:00 | 13:25:00 | 127.58 | 127.58 | 127.53 | 127.55 | 138328
2012-01-03 00:00:00 | 13:26:00 | 127.55 | 127.58 | 127.53 | 127.53 | 224509
2012-01-03 00:00:00 | 13:27:00 | 127.54 | 127.55 | 127.49 | 127.54 | 368671
2012-01-03 00:00:00 | 13:28:00 | 127.54 | 127.57 | 127.52 | 127.54 | 126789
2012-01-03 00:00:00 | 13:29:00 | 127.53 | 127.58 | 127.52 | 127.58 | 293527
2012-01-03 00:00:00 | 13:30:00 | 127.58 | 127.58 | 127.5 | 127.53 | 328561
2012-01-03 00:00:00 | 13:31:00 | 127.52 | 127.54 | 127.5 | 127.54 | 85631
2012-01-03 00:00:00 | 13:32:00 | 127.54 | 127.555 | 127.52 | 127.53 | 118992
2012-01-03 00:00:00 | 13:33:00 | 127.53 | 127.54 | 127.49 | 127.52 | 146470
2012-01-03 00:00:00 | 13:34:00 | 127.52 | 127.52 | 127.48 | 127.5 | 121668
2012-01-03 00:00:00 | 13:35:00 | 127.49 | 127.55 | 127.49 | 127.51 | 324624
2012-01-03 00:00:00 | 13:36:00 | 127.52 | 127.54 | 127.47 | 127.4799 | 177668
2012-01-03 00:00:00 | 13:37:00 | 127.4702 | 127.53 | 127.47 | 127.53 | 170010
2012-01-03 00:00:00 | 13:38:00 | 127.53 | 127.55 | 127.49 | 127.5 | 240207
2012-01-03 00:00:00 | 13:39:00 | 127.5 | 127.52 | 127.49 | 127.51 | 225832
2012-01-03 00:00:00 | 13:40:00 | 127.505 | 127.56 | 127.505 | 127.56 | 266686
2012-01-03 00:00:00 | 13:41:00 | 127.56 | 127.66 | 127.555 | 127.639 | 587200
2012-01-03 00:00:00 | 13:42:00 | 127.639 | 127.67 | 127.61 | 127.62 | 253541
2012-01-03 00:00:00 | 13:43:00 | 127.62 | 127.66 | 127.61 | 127.65 | 158294
2012-01-03 00:00:00 | 13:44:00 | 127.6475 | 127.66 | 127.59 | 127.6 | 234881
2012-01-03 00:00:00 | 13:45:00 | 127.61 | 127.62 | 127.57 | 127.62 | 169776
2012-01-03 00:00:00 | 13:46:00 | 127.62 | 127.63 | 127.58 | 127.599 | 222915
2012-01-03 00:00:00 | 13:47:00 | 127.59 | 127.63 | 127.59 | 127.63 | 122230
2012-01-03 00:00:00 | 13:48:00 | 127.637 | 127.64 | 127.58 | 127.64 | 442009
2012-01-03 00:00:00 | 13:49:00 | 127.64 | 127.72 | 127.63 | 127.719 | 437181
2012-01-03 00:00:00 | 13:50:00 | 127.72 | 127.75 | 127.71 | 127.72 | 374149
2012-01-03 00:00:00 | 13:51:00 | 127.7281 | 127.74 | 127.7 | 127.7299 | 245260
2012-01-03 00:00:00 | 13:52:00 | 127.72 | 127.75 | 127.72 | 127.74 | 332603
2012-01-03 00:00:00 | 13:53:00 | 127.75 | 127.76 | 127.71 | 127.749 | 318158
2012-01-03 00:00:00 | 13:54:00 | 127.74 | 127.755 | 127.71 | 127.721 | 227751
2012-01-03 00:00:00 | 13:55:00 | 127.72 | 127.74 | 127.7 | 127.72 | 131937
2012-01-03 00:00:00 | 13:56:00 | 127.72 | 127.75 | 127.713 | 127.75 | 174544
2012-01-03 00:00:00 | 13:57:00 | 127.74 | 127.755 | 127.72 | 127.75 | 190321
2012-01-03 00:00:00 | 13:58:00 | 127.74 | 127.76 | 127.73 | 127.73 | 239989
2012-01-03 00:00:00 | 13:59:00 | 127.74 | 127.74 | 127.705 | 127.705 | 184620
2012-01-03 00:00:00 | 14:00:00 | 127.71 | 127.8 | 127.69 | 127.78 | 712896
2012-01-03 00:00:00 | 14:01:00 | 127.7711 | 127.78 | 127.74 | 127.76 | 456052
2012-01-03 00:00:00 | 14:02:00 | 127.76 | 127.79 | 127.74 | 127.77 | 328606
2012-01-03 00:00:00 | 14:03:00 | 127.78 | 127.78 | 127.75 | 127.78 | 215974
2012-01-03 00:00:00 | 14:04:00 | 127.78 | 127.81 | 127.77 | 127.78 | 309558
2012-01-03 00:00:00 | 14:05:00 | 127.79 | 127.82 | 127.78 | 127.809 | 199371
2012-01-03 00:00:00 | 14:06:00 | 127.8 | 127.8 | 127.78 | 127.79 | 204275
2012-01-03 00:00:00 | 14:07:00 | 127.78 | 127.8 | 127.77 | 127.79 | 153193
2012-01-03 00:00:00 | 14:08:00 | 127.8 | 127.805 | 127.78 | 127.8 | 100274
2012-01-03 00:00:00 | 14:09:00 | 127.8 | 127.81 | 127.77 | 127.79 | 185015
2012-01-03 00:00:00 | 14:10:00 | 127.78 | 127.8 | 127.74 | 127.76 | 189492
2012-01-03 00:00:00 | 14:11:00 | 127.76 | 127.79 | 127.75 | 127.77 | 356657
2012-01-03 00:00:00 | 14:12:00 | 127.77 | 127.78 | 127.75 | 127.775 | 84066
2012-01-03 00:00:00 | 14:13:00 | 127.77 | 127.78 | 127.74 | 127.77 | 77508
2012-01-03 00:00:00 | 14:14:00 | 127.7619 | 127.77 | 127.74 | 127.74 | 89624
2012-01-03 00:00:00 | 14:15:00 | 127.75 | 127.76 | 127.74 | 127.74 | 137882
2012-01-03 00:00:00 | 14:16:00 | 127.74 | 127.75 | 127.73 | 127.735 | 95408
2012-01-03 00:00:00 | 14:17:00 | 127.74 | 127.74 | 127.67 | 127.7 | 347039
2012-01-03 00:00:00 | 14:18:00 | 127.71 | 127.74 | 127.7 | 127.74 | 178121
2012-01-03 00:00:00 | 14:19:00 | 127.74 | 127.8 | 127.74 | 127.79 | 172255
2012-01-03 00:00:00 | 14:20:00 | 127.79 | 127.79 | 127.77 | 127.79 | 116691
2012-01-03 00:00:00 | 14:21:00 | 127.79 | 127.8 | 127.77 | 127.79 | 132307
2012-01-03 00:00:00 | 14:22:00 | 127.795 | 127.8 | 127.76 | 127.765 | 90644
2012-01-03 00:00:00 | 14:23:00 | 127.76 | 127.82 | 127.76 | 127.82 | 202533
2012-01-03 00:00:00 | 14:24:00 | 127.81 | 127.82 | 127.77 | 127.8 | 149048
2012-01-03 00:00:00 | 14:25:00 | 127.8 | 127.81 | 127.78 | 127.79 | 114495
2012-01-03 00:00:00 | 14:26:00 | 127.79 | 127.8 | 127.775 | 127.79 | 60710
2012-01-03 00:00:00 | 14:27:00 | 127.79 | 127.81 | 127.78 | 127.81 | 116498
2012-01-03 00:00:00 | 14:28:00 | 127.81 | 127.81 | 127.765 | 127.8 | 417257
2012-01-03 00:00:00 | 14:29:00 | 127.8 | 127.85 | 127.79 | 127.85 | 282611
2012-01-03 00:00:00 | 14:30:00 | 127.84 | 127.85 | 127.81 | 127.83 | 282341
2012-01-03 00:00:00 | 14:31:00 | 127.82 | 127.84 | 127.81 | 127.84 | 98008
2012-01-03 00:00:00 | 14:32:00 | 127.84 | 127.85 | 127.83 | 127.84 | 193210
2012-01-03 00:00:00 | 14:33:00 | 127.845 | 127.85 | 127.79 | 127.83 | 314668
2012-01-03 00:00:00 | 14:34:00 | 127.825 | 127.91 | 127.82 | 127.91 | 437354
2012-01-03 00:00:00 | 14:35:00 | 127.9 | 127.95 | 127.9 | 127.92 | 339515
2012-01-03 00:00:00 | 14:36:00 | 127.92 | 127.95 | 127.91 | 127.95 | 98925
2012-01-03 00:00:00 | 14:37:00 | 127.94 | 127.98 | 127.94 | 127.97 | 259252
2012-01-03 00:00:00 | 14:38:00 | 127.98 | 127.98 | 127.8899 | 127.8899 | 759128
2012-01-03 00:00:00 | 14:39:00 | 127.9 | 127.91 | 127.86 | 127.89 | 373065
2012-01-03 00:00:00 | 14:40:00 | 127.88 | 127.9 | 127.83 | 127.85 | 831661
2012-01-03 00:00:00 | 14:41:00 | 127.8499 | 127.89 | 127.84 | 127.87 | 185562
2012-01-03 00:00:00 | 14:42:00 | 127.88 | 127.97 | 127.87 | 127.91 | 1448442
2012-01-03 00:00:00 | 14:43:00 | 127.92 | 127.96 | 127.92 | 127.96 | 883637
2012-01-03 00:00:00 | 14:44:00 | 127.9525 | 127.97 | 127.92 | 127.97 | 253945
2012-01-03 00:00:00 | 14:45:00 | 127.96 | 127.99 | 127.93 | 127.98 | 180567
2012-01-03 00:00:00 | 14:46:00 | 127.98 | 128.02 | 127.96 | 127.98 | 397429
2012-01-03 00:00:00 | 14:47:00 | 127.9885 | 127.99 | 127.94 | 127.95 | 309274
2012-01-03 00:00:00 | 14:48:00 | 127.96 | 127.98 | 127.95 | 127.96 | 173869
2012-01-03 00:00:00 | 14:49:00 | 127.97 | 127.99 | 127.95 | 127.97 | 377634
2012-01-03 00:00:00 | 14:50:00 | 127.97 | 128.01 | 127.96 | 128 | 285217
2012-01-03 00:00:00 | 14:51:00 | 128 | 128.02 | 127.99 | 128.001 | 153657
2012-01-03 00:00:00 | 14:52:00 | 128.01 | 128.03 | 128 | 128.03 | 146533
2012-01-03 00:00:00 | 14:53:00 | 128.03 | 128.03 | 127.99 | 128.01 | 173686
2012-01-03 00:00:00 | 14:54:00 | 128.01 | 128.01 | 127.98 | 127.992 | 175186
2012-01-03 00:00:00 | 14:55:00 | 128 | 128.03 | 127.99 | 128.02 | 301553
2012-01-03 00:00:00 | 14:56:00 | 128.02 | 128.05 | 128.02 | 128.04 | 266870
2012-01-03 00:00:00 | 14:57:00 | 128.04 | 128.06 | 128.02 | 128.04 | 366168
2012-01-03 00:00:00 | 14:58:00 | 128.049 | 128.07 | 128.04 | 128.06 | 309808
2012-01-03 00:00:00 | 14:59:00 | 128.06 | 128.07 | 128.01 | 128.05 | 531692
2012-01-03 00:00:00 | 15:00:00 | 128.05 | 128.06 | 127.98 | 128 | 350785
2012-01-03 00:00:00 | 15:01:00 | 128 | 128.03 | 127.99 | 127.99 | 543732
2012-01-03 00:00:00 | 15:02:00 | 127.99 | 127.995 | 127.96 | 127.97 | 176213
2012-01-03 00:00:00 | 15:03:00 | 127.96 | 127.98 | 127.95 | 127.95 | 93703
2012-01-03 00:00:00 | 15:04:00 | 127.95 | 127.96 | 127.88 | 127.89 | 274250
2012-01-03 00:00:00 | 15:05:00 | 127.89 | 127.93 | 127.885 | 127.93 | 255305
2012-01-03 00:00:00 | 15:06:00 | 127.92 | 127.97 | 127.92 | 127.94 | 273786
2012-01-03 00:00:00 | 15:07:00 | 127.94 | 127.98 | 127.93 | 127.98 | 236523
2012-01-03 00:00:00 | 15:08:00 | 127.98 | 128 | 127.97 | 128 | 201315
2012-01-03 00:00:00 | 15:09:00 | 127.99 | 128 | 127.975 | 127.99 | 151139
2012-01-03 00:00:00 | 15:10:00 | 127.99 | 127.99 | 127.9446 | 127.96 | 266708
2012-01-03 00:00:00 | 15:11:00 | 127.9628 | 127.98 | 127.96 | 127.98 | 162724
2012-01-03 00:00:00 | 15:12:00 | 127.9706 | 127.99 | 127.96 | 127.97 | 215689
2012-01-03 00:00:00 | 15:13:00 | 127.97 | 127.98 | 127.94 | 127.945 | 115983
2012-01-03 00:00:00 | 15:14:00 | 127.95 | 127.98 | 127.94 | 127.95 | 145089
2012-01-03 00:00:00 | 15:15:00 | 127.94 | 127.97 | 127.93 | 127.94 | 280634
2012-01-03 00:00:00 | 15:16:00 | 127.94 | 127.99 | 127.92 | 127.99 | 334139
2012-01-03 00:00:00 | 15:17:00 | 127.98 | 127.99 | 127.96 | 127.97 | 188514
2012-01-03 00:00:00 | 15:18:00 | 127.97 | 128.02 | 127.96 | 128 | 432701
2012-01-03 00:00:00 | 15:19:00 | 127.995 | 128.01 | 127.98 | 127.99 | 221030
2012-01-03 00:00:00 | 15:20:00 | 128 | 128.02 | 127.97 | 127.97 | 236991
2012-01-03 00:00:00 | 15:21:00 | 127.97 | 128 | 127.95 | 127.9731 | 286653
2012-01-03 00:00:00 | 15:22:00 | 127.98 | 127.98 | 127.83 | 127.83 | 543441
2012-01-03 00:00:00 | 15:23:00 | 127.8328 | 127.88 | 127.83 | 127.87 | 429412
2012-01-03 00:00:00 | 15:24:00 | 127.87 | 127.88 | 127.67 | 127.68 | 853489
2012-01-03 00:00:00 | 15:25:00 | 127.67 | 127.8 | 127.67 | 127.78 | 506347
2012-01-03 00:00:00 | 15:26:00 | 127.78 | 127.79 | 127.74 | 127.78 | 349864
2012-01-03 00:00:00 | 15:27:00 | 127.77 | 127.8 | 127.75 | 127.77 | 316168
2012-01-03 00:00:00 | 15:28:00 | 127.77 | 127.78 | 127.74 | 127.76 | 257997
2012-01-03 00:00:00 | 15:29:00 | 127.76 | 127.8 | 127.75 | 127.78 | 272741
2012-01-03 00:00:00 | 15:30:00 | 127.772 | 127.785 | 127.73 | 127.765 | 321540
2012-01-03 00:00:00 | 15:31:00 | 127.765 | 127.81 | 127.76 | 127.805 | 186924
2012-01-03 00:00:00 | 15:32:00 | 127.8 | 127.86 | 127.78 | 127.85 | 369435
2012-01-03 00:00:00 | 15:33:00 | 127.85 | 127.85 | 127.81 | 127.84 | 309766
2012-01-03 00:00:00 | 15:34:00 | 127.84 | 127.85 | 127.81 | 127.83 | 260133
2012-01-03 00:00:00 | 15:35:00 | 127.83 | 127.84 | 127.72 | 127.745 | 664054
2012-01-03 00:00:00 | 15:36:00 | 127.75 | 127.77 | 127.72 | 127.74 | 376447
2012-01-03 00:00:00 | 15:37:00 | 127.73 | 127.78 | 127.73 | 127.775 | 247712
2012-01-03 00:00:00 | 15:38:00 | 127.78 | 127.79 | 127.74 | 127.7817 | 319214
2012-01-03 00:00:00 | 15:39:00 | 127.79 | 127.8 | 127.74 | 127.75 | 473981
2012-01-03 00:00:00 | 15:40:00 | 127.74 | 127.8 | 127.74 | 127.79 | 241903
2012-01-03 00:00:00 | 15:41:00 | 127.8 | 127.8 | 127.77 | 127.79 | 412032
2012-01-03 00:00:00 | 15:42:00 | 127.795 | 127.84 | 127.78 | 127.8351 | 473315
2012-01-03 00:00:00 | 15:43:00 | 127.83 | 127.88 | 127.8211 | 127.88 | 382069
2012-01-03 00:00:00 | 15:44:00 | 127.88 | 127.92 | 127.87 | 127.92 | 717714
2012-01-03 00:00:00 | 15:45:00 | 127.92 | 128.01 | 127.91 | 127.94 | 1251980
2012-01-03 00:00:00 | 15:46:00 | 127.94 | 127.965 | 127.93 | 127.95 | 532146
2012-01-03 00:00:00 | 15:47:00 | 127.95 | 127.97 | 127.92 | 127.92 | 783022
2012-01-03 00:00:00 | 15:48:00 | 127.93 | 127.95 | 127.92 | 127.9399 | 356188
2012-01-03 00:00:00 | 15:49:00 | 127.93 | 127.98 | 127.93 | 127.96 | 516591
2012-01-03 00:00:00 | 15:50:00 | 127.96 | 127.97 | 127.88 | 127.88 | 653199
2012-01-03 00:00:00 | 15:51:00 | 127.87 | 127.89 | 127.82 | 127.8314 | 681488
2012-01-03 00:00:00 | 15:52:00 | 127.8308 | 127.86 | 127.8 | 127.815 | 637741
2012-01-03 00:00:00 | 15:53:00 | 127.81 | 127.84 | 127.78 | 127.81 | 997714
2012-01-03 00:00:00 | 15:54:00 | 127.8016 | 127.82 | 127.77 | 127.775 | 749209
2012-01-03 00:00:00 | 15:55:00 | 127.78 | 127.84 | 127.76 | 127.77 | 931971
2012-01-03 00:00:00 | 15:56:00 | 127.78 | 127.78 | 127.64 | 127.65 | 972939
2012-01-03 00:00:00 | 15:57:00 | 127.6501 | 127.67 | 127.58 | 127.59 | 1714636
2012-01-03 00:00:00 | 15:58:00 | 127.59 | 127.61 | 127.56 | 127.57 | 1895498
2012-01-03 00:00:00 | 15:59:00 | 127.56 | 127.61 | 127.48 | 127.54 | 4349589
2012-01-03 00:00:00 | 16:00:00 | 127.55 | 127.6476 | 127.48 | 127.57 | 10155512
2012-01-03 00:00:00 | 16:01:00 | 127.57 | 127.6 | 127.4518 | 127.59 | 194421
2012-01-03 00:00:00 | 16:02:00 | 127.6 | 127.6904 | 127.57 | 127.63 | 510548
2012-01-03 00:00:00 | 16:03:00 | 127.63 | 127.64 | 127.59 | 127.61 | 281138
2012-01-03 00:00:00 | 16:04:00 | 127.6 | 127.62 | 127.5 | 127.6 | 281665
2012-01-03 00:00:00 | 16:05:00 | 127.61 | 127.67 | 127.59 | 127.66 | 138292
2012-01-03 00:00:00 | 16:06:00 | 127.65 | 127.67 | 127.62 | 127.66 | 91479
2012-01-03 00:00:00 | 16:07:00 | 127.65 | 127.68 | 127.63 | 127.68 | 74457
2012-01-03 00:00:00 | 16:08:00 | 127.67 | 127.68 | 127.65 | 127.66 | 206661
2012-01-03 00:00:00 | 16:09:00 | 127.66 | 127.66 | 127.58 | 127.61 | 47908
2012-01-03 00:00:00 | 16:10:00 | 127.61 | 127.62 | 127.59 | 127.59 | 88460
2012-01-03 00:00:00 | 16:11:00 | 127.59 | 127.59 | 127.48 | 127.56 | 241903
2012-01-03 00:00:00 | 16:12:00 | 127.57 | 127.6 | 127.55 | 127.59 | 34405
2012-01-03 00:00:00 | 16:13:00 | 127.59 | 127.65 | 127.57 | 127.59 | 78750
2012-01-03 00:00:00 | 16:14:00 | 127.59 | 127.69 | 127.58 | 127.62 | 127358
2012-01-03 00:00:00 | 16:15:00 | 127.64 | 127.64 | 127.58 | 127.64 | 49890
2012-01-03 00:00:00 | 16:16:00 | 127.65 | 127.68 | 127.65 | 127.67 | 24830
2012-01-03 00:00:00 | 16:17:00 | 127.67 | 127.67 | 127.58 | 127.66 | 495950
2012-01-03 00:00:00 | 16:18:00 | 127.66 | 127.68 | 127.66 | 127.68 | 44849
2012-01-03 00:00:00 | 16:19:00 | 127.68 | 127.69 | 127.67 | 127.67 | 21800
2012-01-03 00:00:00 | 16:20:00 | 127.68 | 127.69 | 127.67 | 127.69 | 5500
2012-01-03 00:00:00 | 16:21:00 | 127.68 | 127.68 | 127.67 | 127.68 | 16981
2012-01-03 00:00:00 | 16:22:00 | 127.68 | 127.69 | 127.67 | 127.67 | 27481
2012-01-03 00:00:00 | 16:23:00 | 127.66 | 127.7207 | 127.66 | 127.69 | 74604
2012-01-03 00:00:00 | 16:24:00 | 127.69 | 127.69 | 127.67 | 127.67 | 20100
2012-01-03 00:00:00 | 16:25:00 | 127.66 | 127.67 | 127.66 | 127.66 | 17092
2012-01-03 00:00:00 | 16:26:00 | 127.66 | 127.7413 | 127.66 | 127.66 | 83400
2012-01-03 00:00:00 | 16:27:00 | 127.65 | 127.66 | 127.49 | 127.49 | 6205
2012-01-03 00:00:00 | 16:28:00 | 127.65 | 127.66 | 127.65 | 127.66 | 1800
2012-01-03 00:00:00 | 16:29:00 | 127.65 | 127.65 | 127.63 | 127.63 | 11305
2012-01-03 00:00:00 | 16:30:00 | 127.63 | 127.64 | 127.62 | 127.63 | 10100
2012-01-03 00:00:00 | 16:31:00 | 127.63 | 127.63 | 127.58 | 127.6 | 13100
2012-01-03 00:00:00 | 16:32:00 | 127.61 | 127.63 | 127.59 | 127.61 | 13372
2012-01-03 00:00:00 | 16:33:00 | 127.62 | 127.63 | 127.62 | 127.63 | 1050
2012-01-03 00:00:00 | 16:34:00 | 127.62 | 127.63 | 127.61 | 127.63 | 6600
2012-01-03 00:00:00 | 16:35:00 | 127.65 | 127.73 | 127.65 | 127.7 | 23300
2012-01-03 00:00:00 | 16:36:00 | 127.7 | 127.72 | 127.7 | 127.7 | 17300
2012-01-03 00:00:00 | 16:37:00 | 127.7 | 127.73 | 127.7 | 127.71 | 18800
2012-01-03 00:00:00 | 16:38:00 | 127.7 | 127.71 | 127.69 | 127.69 | 9200
2012-01-03 00:00:00 | 16:39:00 | 127.7 | 127.71 | 127.69 | 127.7 | 19520
2012-01-03 00:00:00 | 16:40:00 | 127.7 | 127.7 | 127.69 | 127.69 | 3076
2012-01-03 00:00:00 | 16:41:00 | 127.7 | 127.7 | 127.67 | 127.69 | 5276
2012-01-03 00:00:00 | 16:42:00 | 127.69 | 127.7901 | 127.68 | 127.71 | 17300
2012-01-03 00:00:00 | 16:43:00 | 127.71 | 127.71 | 127.68 | 127.7 | 2500
2012-01-03 00:00:00 | 16:44:00 | 127.69 | 127.69 | 127.69 | 127.69 | 1000
2012-01-03 00:00:00 | 16:45:00 | 127.68 | 127.69 | 127.68 | 127.69 | 300
2012-01-03 00:00:00 | 16:46:00 | 127.68 | 127.71 | 127.66 | 127.7 | 11100
2012-01-03 00:00:00 | 16:47:00 | 127.7 | 127.7 | 127.69 | 127.7 | 3600
2012-01-03 00:00:00 | 16:48:00 | 127.7 | 127.7 | 127.7 | 127.7 | 4380
2012-01-03 00:00:00 | 16:49:00 | 127.71 | 127.71 | 127.71 | 127.71 | 1300
2012-01-03 00:00:00 | 16:50:00 | 127.71 | 127.72 | 127.71 | 127.72 | 3520
2012-01-03 00:00:00 | 16:51:00 | 127.7 | 127.72 | 127.7 | 127.72 | 4200
2012-01-03 00:00:00 | 16:52:00 | 127.72 | 127.72 | 127.71 | 127.71 | 4600
2012-01-03 00:00:00 | 16:53:00 | 127.72 | 127.74 | 127.72 | 127.74 | 4000
2012-01-03 00:00:00 | 16:54:00 | 127.75 | 127.75 | 127.75 | 127.75 | 6400
2012-01-03 00:00:00 | 16:55:00 | 127.75 | 127.75 | 127.74 | 127.75 | 600
2012-01-03 00:00:00 | 16:56:00 | 127.74 | 127.74 | 127.74 | 127.74 | 1300
2012-01-03 00:00:00 | 16:57:00 | 127.75 | 127.75 | 127.74 | 127.74 | 3000
2012-01-03 00:00:00 | 16:58:00 | 127.74 | 127.74 | 127.73 | 127.73 | 320
2012-01-03 00:00:00 | 16:59:00 | 127.74 | 127.74 | 127.73 | 127.73 | 1700
2012-01-03 00:00:00 | 17:00:00 | 127.73 | 127.73 | 127.73 | 127.73 | 800
2012-01-03 00:00:00 | 17:02:00 | 127.73 | 127.73 | 127.73 | 127.73 | 3700
2012-01-03 00:00:00 | 17:03:00 | 127.71 | 127.71 | 127.71 | 127.71 | 300
2012-01-03 00:00:00 | 17:04:00 | 127.71 | 127.71 | 127.71 | 127.71 | 2400
2012-01-03 00:00:00 | 17:06:00 | 127.73 | 127.73 | 127.73 | 127.73 | 400
2012-01-03 00:00:00 | 17:08:00 | 127.73 | 127.74 | 127.73 | 127.73 | 9300
2012-01-03 00:00:00 | 17:09:00 | 127.73 | 127.75 | 127.72 | 127.72 | 16660
2012-01-03 00:00:00 | 17:10:00 | 127.72 | 127.72 | 127.72 | 127.72 | 6000
2012-01-03 00:00:00 | 17:11:00 | 127.72 | 127.72 | 127.71 | 127.71 | 6300
2012-01-03 00:00:00 | 17:12:00 | 127.71 | 127.71 | 127.71 | 127.71 | 500
2012-01-03 00:00:00 | 17:16:00 | 127.71 | 127.71 | 127.67 | 127.67 | 2300
2012-01-03 00:00:00 | 17:17:00 | 127.69 | 127.69 | 127.68 | 127.68 | 1000
2012-01-03 00:00:00 | 17:18:00 | 127.68 | 127.68 | 127.68 | 127.68 | 200
2012-01-03 00:00:00 | 17:20:00 | 127.69 | 127.69 | 127.69 | 127.69 | 1200
2012-01-03 00:00:00 | 17:22:00 | 127.69 | 127.72 | 127.69 | 127.72 | 4700
2012-01-03 00:00:00 | 17:23:00 | 127.72 | 127.76 | 127.72 | 127.76 | 13900
2012-01-03 00:00:00 | 17:24:00 | 127.72 | 127.72 | 127.72 | 127.72 | 1000
2012-01-03 00:00:00 | 17:25:00 | 127.73 | 127.73 | 127.73 | 127.73 | 100
2012-01-03 00:00:00 | 17:28:00 | 127.71 | 127.78 | 127.69 | 127.76 | 19150
2012-01-03 00:00:00 | 17:29:00 | 127.77 | 127.78 | 127.77 | 127.78 | 6821
2012-01-03 00:00:00 | 17:31:00 | 127.78 | 127.78 | 127.78 | 127.78 | 200
2012-01-03 00:00:00 | 17:32:00 | 127.76 | 127.76 | 127.76 | 127.76 | 100
2012-01-03 00:00:00 | 17:33:00 | 127.74 | 127.75 | 127.74 | 127.75 | 350
2012-01-03 00:00:00 | 17:35:00 | 127.75 | 127.75 | 127.75 | 127.75 | 100
2012-01-03 00:00:00 | 17:36:00 | 127.72 | 127.72 | 127.72 | 127.72 | 200
2012-01-03 00:00:00 | 17:37:00 | 127.76 | 127.76 | 127.72 | 127.73 | 3100
2012-01-03 00:00:00 | 17:39:00 | 127.75 | 127.76 | 127.75 | 127.76 | 4500
2012-01-03 00:00:00 | 17:41:00 | 127.76 | 127.76 | 127.76 | 127.76 | 870
2012-01-03 00:00:00 | 17:42:00 | 127.76 | 127.76 | 127.76 | 127.76 | 1200
2012-01-03 00:00:00 | 17:43:00 | 127.76 | 127.76 | 127.76 | 127.76 | 1907
2012-01-03 00:00:00 | 17:44:00 | 127.76 | 127.76 | 127.76 | 127.76 | 200
2012-01-03 00:00:00 | 17:45:00 | 127.76 | 127.76 | 127.76 | 127.76 | 100
2012-01-03 00:00:00 | 17:46:00 | 127.76 | 127.76 | 127.71 | 127.71 | 19343
2012-01-03 00:00:00 | 17:47:00 | 127.7 | 127.7 | 127.7 | 127.7 | 10208
2012-01-03 00:00:00 | 17:48:00 | 127.7 | 127.7 | 127.7 | 127.7 | 2300
2012-01-03 00:00:00 | 17:50:00 | 127.7 | 127.7 | 127.7 | 127.7 | 250
2012-01-03 00:00:00 | 17:52:00 | 127.73 | 127.73 | 127.73 | 127.73 | 200
2012-01-03 00:00:00 | 17:54:00 | 127.71 | 127.71 | 127.71 | 127.71 | 436
2012-01-03 00:00:00 | 17:59:00 | 127.72 | 127.72 | 127.69 | 127.72 | 1600
2012-01-03 00:00:00 | 18:00:00 | 127.71 | 127.74 | 127.7 | 127.73 | 18216
2012-01-03 00:00:00 | 18:01:00 | 127.72 | 127.73 | 127.72 | 127.73 | 3100
2012-01-03 00:00:00 | 18:02:00 | 127.72 | 127.72 | 127.71 | 127.71 | 4400
2012-01-03 00:00:00 | 18:03:00 | 127.74 | 127.74 | 127.74 | 127.74 | 200
2012-01-03 00:00:00 | 18:05:00 | 127.74 | 127.74 | 127.73 | 127.74 | 8100
2012-01-03 00:00:00 | 18:06:00 | 127.74 | 127.75 | 127.74 | 127.75 | 13785
2012-01-03 00:00:00 | 18:09:00 | 127.76 | 127.76 | 127.74 | 127.75 | 1300
2012-01-03 00:00:00 | 18:11:00 | 127.49 | 127.49 | 127.49 | 127.49 | 141543
2012-01-03 00:00:00 | 18:13:00 | 127.73 | 127.73 | 127.73 | 127.73 | 500
2012-01-03 00:00:00 | 18:15:00 | 127.73 | 127.73 | 127.73 | 127.73 | 100
2012-01-03 00:00:00 | 18:16:00 | 127.74 | 127.74 | 127.74 | 127.74 | 100
2012-01-03 00:00:00 | 18:17:00 | 127.73 | 127.73 | 127.73 | 127.73 | 100
2012-01-03 00:00:00 | 18:21:00 | 127.72 | 127.73 | 127.72 | 127.73 | 30000
2012-01-03 00:00:00 | 18:22:00 | 127.72 | 127.73 | 127.7 | 127.7 | 10828
2012-01-03 00:00:00 | 18:23:00 | 127.7 | 127.7 | 127.69 | 127.69 | 536
2012-01-03 00:00:00 | 18:24:00 | 127.69 | 127.7 | 127.69 | 127.7 | 10700
2012-01-03 00:00:00 | 18:27:00 | 127.69 | 127.69 | 127.69 | 127.69 | 8236
2012-01-03 00:00:00 | 18:28:00 | 127.69 | 127.69 | 127.69 | 127.69 | 200
2012-01-03 00:00:00 | 18:34:00 | 127.67 | 127.67 | 127.64 | 127.67 | 3800
2012-01-03 00:00:00 | 18:37:00 | 127.64 | 127.64 | 127.64 | 127.64 | 600
2012-01-03 00:00:00 | 18:41:00 | 127.66 | 127.68 | 127.66 | 127.68 | 380
2012-01-03 00:00:00 | 18:42:00 | 127.69 | 127.7 | 127.69 | 127.69 | 700
2012-01-03 00:00:00 | 18:44:00 | 127.72 | 127.72 | 127.71 | 127.71 | 400
2012-01-03 00:00:00 | 18:45:00 | 127.72 | 127.72 | 127.72 | 127.72 | 200
2012-01-03 00:00:00 | 18:47:00 | 127.72 | 127.75 | 127.72 | 127.72 | 1900
2012-01-03 00:00:00 | 18:48:00 | 127.72 | 127.72 | 127.72 | 127.72 | 300
2012-01-03 00:00:00 | 18:49:00 | 127.73 | 127.73 | 127.73 | 127.73 | 200
2012-01-03 00:00:00 | 18:51:00 | 127.74 | 127.75 | 127.73 | 127.74 | 5000
2012-01-03 00:00:00 | 18:53:00 | 127.7 | 127.7 | 127.69 | 127.69 | 4100
2012-01-03 00:00:00 | 18:54:00 | 127.69 | 127.69 | 127.68 | 127.68 | 700
2012-01-03 00:00:00 | 18:55:00 | 127.69 | 127.69 | 127.66 | 127.66 | 15900
2012-01-03 00:00:00 | 18:56:00 | 127.67 | 127.67 | 127.67 | 127.67 | 100
2012-01-03 00:00:00 | 18:57:00 | 127.69 | 127.69 | 127.67 | 127.67 | 1450
2012-01-03 00:00:00 | 19:01:00 | 127.66 | 127.67 | 127.66 | 127.66 | 1100
2012-01-03 00:00:00 | 19:02:00 | 127.69 | 127.7 | 127.69 | 127.7 | 710
2012-01-03 00:00:00 | 19:03:00 | 127.69 | 127.69 | 127.69 | 127.69 | 100
2012-01-03 00:00:00 | 19:04:00 | 127.71 | 127.71 | 127.71 | 127.71 | 2000
2012-01-03 00:00:00 | 19:05:00 | 127.69 | 127.73 | 127.69 | 127.71 | 2000
2012-01-03 00:00:00 | 19:06:00 | 127.66 | 127.67 | 127.66 | 127.67 | 200
2012-01-03 00:00:00 | 19:07:00 | 127.65 | 127.65 | 127.64 | 127.65 | 1550
2012-01-03 00:00:00 | 19:08:00 | 127.64 | 127.65 | 127.64 | 127.65 | 1500
2012-01-03 00:00:00 | 19:09:00 | 127.65 | 127.65 | 127.65 | 127.65 | 1200
2012-01-03 00:00:00 | 19:10:00 | 127.65 | 127.66 | 127.65 | 127.66 | 2000
2012-01-03 00:00:00 | 19:14:00 | 127.67 | 127.67 | 127.67 | 127.67 | 500
2012-01-03 00:00:00 | 19:15:00 | 127.67 | 127.68 | 127.67 | 127.68 | 1450
2012-01-03 00:00:00 | 19:18:00 | 127.68 | 127.68 | 127.68 | 127.68 | 900
2012-01-03 00:00:00 | 19:19:00 | 127.67 | 127.67 | 127.67 | 127.67 | 100
2012-01-03 00:00:00 | 19:24:00 | 127.68 | 127.68 | 127.68 | 127.68 | 200
2012-01-03 00:00:00 | 19:28:00 | 127.69 | 127.7 | 127.69 | 127.7 | 1100
2012-01-03 00:00:00 | 19:30:00 | 127.64 | 127.64 | 127.64 | 127.64 | 100
2012-01-03 00:00:00 | 19:31:00 | 127.7 | 127.7 | 127.7 | 127.7 | 100
2012-01-03 00:00:00 | 19:32:00 | 127.71 | 127.71 | 127.71 | 127.71 | 200
2012-01-03 00:00:00 | 19:33:00 | 127.7 | 127.7 | 127.7 | 127.7 | 100
2012-01-03 00:00:00 | 19:34:00 | 127.7 | 127.7 | 127.7 | 127.7 | 1000
2012-01-03 00:00:00 | 19:35:00 | 127.7 | 127.7 | 127.7 | 127.7 | 700
2012-01-03 00:00:00 | 19:39:00 | 127.7 | 127.7 | 127.7 | 127.7 | 700
2012-01-03 00:00:00 | 19:42:00 | 127.7 | 127.7 | 127.7 | 127.7 | 100
2012-01-03 00:00:00 | 19:44:00 | 127.68 | 127.68 | 127.68 | 127.68 | 2000
2012-01-03 00:00:00 | 19:47:00 | 127.7 | 127.7 | 127.7 | 127.7 | 125
2012-01-03 00:00:00 | 19:48:00 | 127.69 | 127.69 | 127.69 | 127.69 | 6775
2012-01-03 00:00:00 | 19:49:00 | 127.67 | 127.67 | 127.67 | 127.67 | 100
2012-01-03 00:00:00 | 19:50:00 | 127.67 | 127.67 | 127.64 | 127.64 | 20100
2012-01-03 00:00:00 | 19:51:00 | 127.64 | 127.64 | 127.63 | 127.63 | 3200
2012-01-03 00:00:00 | 19:52:00 | 127.62 | 127.62 | 127.62 | 127.62 | 1600
2012-01-03 00:00:00 | 19:54:00 | 127.64 | 127.64 | 127.64 | 127.64 | 600
2012-01-03 00:00:00 | 19:55:00 | 127.64 | 127.65 | 127.64 | 127.65 | 2500
2012-01-03 00:00:00 | 19:56:00 | 127.64 | 127.65 | 127.63 | 127.64 | 11800
2012-01-03 00:00:00 | 19:57:00 | 127.65 | 127.65 | 127.65 | 127.65 | 18719
2012-01-03 00:00:00 | 19:58:00 | 127.65 | 127.65 | 127.64 | 127.64 | 13681
2012-01-03 00:00:00 | 19:59:00 | 127.64 | 127.65 | 127.64 | 127.65 | 1230
2012-01-04 00:00:00 | 04:20:00 | 127.5 | 127.5 | 127.5 | 127.5 | 180
2012-01-04 00:00:00 | 04:22:00 | 127.6 | 127.6 | 127.6 | 127.6 | 240
2012-01-04 00:00:00 | 05:05:00 | 127.84 | 127.84 | 127.84 | 127.84 | 100
2012-01-04 00:00:00 | 05:49:00 | 127.66 | 127.66 | 127.66 | 127.66 | 100
2012-01-04 00:00:00 | 06:17:00 | 127.5 | 127.5 | 127.5 | 127.5 | 3000
2012-01-04 00:00:00 | 06:23:00 | 127.35 | 127.41 | 127.35 | 127.41 | 1100
2012-01-04 00:00:00 | 06:31:00 | 127.3 | 127.3 | 127.3 | 127.3 | 100
2012-01-04 00:00:00 | 06:32:00 | 127.3 | 127.3 | 127.3 | 127.3 | 100
2012-01-04 00:00:00 | 06:35:00 | 127.3 | 127.3 | 127.3 | 127.3 | 19900
2012-01-04 00:00:00 | 06:36:00 | 127.33 | 127.33 | 127.31 | 127.31 | 30200
2012-01-04 00:00:00 | 06:38:00 | 127.3 | 127.3 | 127.3 | 127.3 | 100
2012-01-04 00:00:00 | 06:39:00 | 127.32 | 127.32 | 127.32 | 127.32 | 300
2012-01-04 00:00:00 | 06:40:00 | 127.31 | 127.31 | 127.31 | 127.31 | 25000
2012-01-04 00:00:00 | 06:41:00 | 127.29 | 127.29 | 127.29 | 127.29 | 300
2012-01-04 00:00:00 | 06:43:00 | 127.32 | 127.32 | 127.32 | 127.32 | 400
2012-01-04 00:00:00 | 06:48:00 | 127.35 | 127.35 | 127.35 | 127.35 | 5000
2012-01-04 00:00:00 | 06:52:00 | 127.43 | 127.43 | 127.43 | 127.43 | 200
2012-01-04 00:00:00 | 07:00:00 | 127.25 | 127.29 | 127.25 | 127.25 | 17600
2012-01-04 00:00:00 | 07:01:00 | 127.29 | 127.29 | 127.27 | 127.28 | 3200
2012-01-04 00:00:00 | 07:02:00 | 127.28 | 127.28 | 127.28 | 127.28 | 5100
2012-01-04 00:00:00 | 07:03:00 | 127.3 | 127.4 | 127.3 | 127.4 | 14300
2012-01-04 00:00:00 | 07:04:00 | 127.4 | 127.4 | 127.36 | 127.36 | 600
2012-01-04 00:00:00 | 07:05:00 | 127.38 | 127.4 | 127.38 | 127.4 | 18130
2012-01-04 00:00:00 | 07:06:00 | 127.45 | 127.45 | 127.45 | 127.45 | 2500
2012-01-04 00:00:00 | 07:07:00 | 127.44 | 127.45 | 127.43 | 127.43 | 9600
2012-01-04 00:00:00 | 07:08:00 | 127.45 | 127.45 | 127.45 | 127.45 | 200
2012-01-04 00:00:00 | 07:09:00 | 127.45 | 127.45 | 127.43 | 127.43 | 7890
2012-01-04 00:00:00 | 07:10:00 | 127.41 | 127.41 | 127.41 | 127.41 | 1100
2012-01-04 00:00:00 | 07:12:00 | 127.43 | 127.45 | 127.43 | 127.45 | 5200
2012-01-04 00:00:00 | 07:13:00 | 127.45 | 127.49 | 127.45 | 127.49 | 2700
2012-01-04 00:00:00 | 07:14:00 | 127.5 | 127.5 | 127.5 | 127.5 | 3000
2012-01-04 00:00:00 | 07:15:00 | 127.5 | 127.53 | 127.5 | 127.53 | 5200
2012-01-04 00:00:00 | 07:17:00 | 127.51 | 127.51 | 127.49 | 127.49 | 1200
2012-01-04 00:00:00 | 07:18:00 | 127.49 | 127.49 | 127.45 | 127.45 | 3200
2012-01-04 00:00:00 | 07:20:00 | 127.45 | 127.45 | 127.44 | 127.44 | 5400
2012-01-04 00:00:00 | 07:21:00 | 127.4 | 127.4 | 127.4 | 127.4 | 4600
2012-01-04 00:00:00 | 07:22:00 | 127.42 | 127.42 | 127.39 | 127.4 | 12106
2012-01-04 00:00:00 | 07:23:00 | 127.37 | 127.37 | 127.35 | 127.35 | 10700
2012-01-04 00:00:00 | 07:24:00 | 127.37 | 127.37 | 127.33 | 127.33 | 1600
2012-01-04 00:00:00 | 07:25:00 | 127.33 | 127.37 | 127.31 | 127.33 | 4200
2012-01-04 00:00:00 | 07:26:00 | 127.33 | 127.37 | 127.33 | 127.37 | 2100
2012-01-04 00:00:00 | 07:27:00 | 127.36 | 127.39 | 127.36 | 127.36 | 10800
2012-01-04 00:00:00 | 07:28:00 | 127.4 | 127.4 | 127.37 | 127.37 | 800
2012-01-04 00:00:00 | 07:29:00 | 127.37 | 127.37 | 127.33 | 127.33 | 1400
2012-01-04 00:00:00 | 07:30:00 | 127.36 | 127.42 | 127.36 | 127.36 | 2300
2012-01-04 00:00:00 | 07:31:00 | 127.36 | 127.36 | 127.36 | 127.36 | 3100
2012-01-04 00:00:00 | 07:33:00 | 127.37 | 127.37 | 127.31 | 127.31 | 4200
2012-01-04 00:00:00 | 07:34:00 | 127.31 | 127.31 | 127.3 | 127.3 | 6000
2012-01-04 00:00:00 | 07:35:00 | 127.36 | 127.36 | 127.33 | 127.33 | 2700
2012-01-04 00:00:00 | 07:36:00 | 127.33 | 127.33 | 127.28 | 127.3 | 7100
2012-01-04 00:00:00 | 07:37:00 | 127.32 | 127.32 | 127.3 | 127.3 | 1861
2012-01-04 00:00:00 | 07:38:00 | 127.32 | 127.32 | 127.31 | 127.31 | 6100
2012-01-04 00:00:00 | 07:39:00 | 127.34 | 127.34 | 127.31 | 127.31 | 900
2012-01-04 00:00:00 | 07:40:00 | 127.31 | 127.31 | 127.26 | 127.26 | 1200
2012-01-04 00:00:00 | 07:41:00 | 127.26 | 127.26 | 127.21 | 127.21 | 900
2012-01-04 00:00:00 | 07:42:00 | 127.23 | 127.23 | 127.21 | 127.22 | 11700
2012-01-04 00:00:00 | 07:43:00 | 127.23 | 127.25 | 127.2 | 127.23 | 44600
2012-01-04 00:00:00 | 07:44:00 | 127.25 | 127.28 | 127.25 | 127.28 | 1200
2012-01-04 00:00:00 | 07:45:00 | 127.28 | 127.29 | 127.25 | 127.26 | 3700
2012-01-04 00:00:00 | 07:46:00 | 127.26 | 127.29 | 127.25 | 127.29 | 53400
2012-01-04 00:00:00 | 07:47:00 | 127.29 | 127.29 | 127.21 | 127.21 | 10700
2012-01-04 00:00:00 | 07:48:00 | 127.23 | 127.28 | 127.23 | 127.28 | 5400
2012-01-04 00:00:00 | 07:49:00 | 127.28 | 127.29 | 127.25 | 127.25 | 5700
2012-01-04 00:00:00 | 07:50:00 | 127.26 | 127.26 | 127.26 | 127.26 | 2200
2012-01-04 00:00:00 | 07:51:00 | 127.28 | 127.28 | 127.26 | 127.26 | 1200
2012-01-04 00:00:00 | 07:52:00 | 127.29 | 127.31 | 127.29 | 127.31 | 12400
2012-01-04 00:00:00 | 07:53:00 | 127.32 | 127.32 | 127.3 | 127.31 | 5200
2012-01-04 00:00:00 | 07:54:00 | 127.29 | 127.31 | 127.28 | 127.28 | 7600
2012-01-04 00:00:00 | 07:55:00 | 127.3 | 127.3 | 127.24 | 127.28 | 42000
2012-01-04 00:00:00 | 07:56:00 | 127.3 | 127.31 | 127.3 | 127.31 | 2600
2012-01-04 00:00:00 | 07:57:00 | 127.34 | 127.34 | 127.31 | 127.31 | 53000
2012-01-04 00:00:00 | 07:58:00 | 127.31 | 127.37 | 127.3 | 127.37 | 51070
2012-01-04 00:00:00 | 07:59:00 | 127.33 | 127.33 | 127.31 | 127.31 | 2500
2012-01-04 00:00:00 | 08:00:00 | 127.34 | 127.34 | 127.18 | 127.31 | 133608
2012-01-04 00:00:00 | 08:01:00 | 127.32 | 127.32 | 127.25 | 127.27 | 9900
2012-01-04 00:00:00 | 08:02:00 | 127.27 | 127.27 | 127.22 | 127.24 | 7775
2012-01-04 00:00:00 | 08:03:00 | 127.25 | 127.29 | 127.23 | 127.29 | 7600
2012-01-04 00:00:00 | 08:04:00 | 127.24 | 127.33 | 127.23 | 127.33 | 160800
2012-01-04 00:00:00 | 08:05:00 | 127.25 | 127.25 | 127.21 | 127.22 | 6909
2012-01-04 00:00:00 | 08:06:00 | 127.22 | 127.22 | 127.13 | 127.13 | 36980
2012-01-04 00:00:00 | 08:07:00 | 127.14 | 127.17 | 127.12 | 127.17 | 21628
2012-01-04 00:00:00 | 08:08:00 | 127.15 | 127.22 | 127.15 | 127.22 | 23590
2012-01-04 00:00:00 | 08:09:00 | 127.21 | 127.21 | 127.14 | 127.16 | 15400
2012-01-04 00:00:00 | 08:10:00 | 127.16 | 127.2 | 127.14 | 127.15 | 26550
2012-01-04 00:00:00 | 08:11:00 | 127.15 | 127.15 | 127.13 | 127.14 | 11850
2012-01-04 00:00:00 | 08:12:00 | 127.15 | 127.15 | 127.09 | 127.11 | 10050
2012-01-04 00:00:00 | 08:13:00 | 127.14 | 127.17 | 127.12 | 127.14 | 54740
2012-01-04 00:00:00 | 08:14:00 | 127.14 | 127.17 | 127.14 | 127.15 | 23900
2012-01-04 00:00:00 | 08:15:00 | 127.14 | 127.14 | 127.13 | 127.14 | 5600
2012-01-04 00:00:00 | 08:16:00 | 127.13 | 127.17 | 127.13 | 127.14 | 7840
2012-01-04 00:00:00 | 08:17:00 | 127.15 | 127.15 | 127.14 | 127.15 | 5900
2012-01-04 00:00:00 | 08:18:00 | 127.15 | 127.15 | 127.12 | 127.12 | 3100
2012-01-04 00:00:00 | 08:19:00 | 127.11 | 127.12 | 127.09 | 127.12 | 7000
2012-01-04 00:00:00 | 08:20:00 | 127.12 | 127.14 | 127.09 | 127.14 | 9100
2012-01-04 00:00:00 | 08:21:00 | 127.13 | 127.13 | 127.09 | 127.11 | 21200
2012-01-04 00:00:00 | 08:22:00 | 127.11 | 127.13 | 127.05 | 127.06 | 30000
2012-01-04 00:00:00 | 08:23:00 | 127.06 | 127.11 | 127.06 | 127.11 | 23600
2012-01-04 00:00:00 | 08:24:00 | 127.13 | 127.19 | 127.12 | 127.15 | 26100
2012-01-04 00:00:00 | 08:25:00 | 127.14 | 127.14 | 127.09 | 127.1 | 5700
2012-01-04 00:00:00 | 08:26:00 | 127.11 | 127.14 | 127.11 | 127.14 | 1035
2012-01-04 00:00:00 | 08:27:00 | 127.15 | 127.15 | 127.14 | 127.14 | 3900
2012-01-04 00:00:00 | 08:28:00 | 127.14 | 127.16 | 127.11 | 127.14 | 10923
2012-01-04 00:00:00 | 08:29:00 | 127.14 | 127.14 | 127.1 | 127.13 | 32000
2012-01-04 00:00:00 | 08:30:00 | 127.14 | 127.17 | 127.13 | 127.17 | 11800
2012-01-04 00:00:00 | 08:31:00 | 127.18 | 127.2 | 127.17 | 127.19 | 19202
2012-01-04 00:00:00 | 08:32:00 | 127.2 | 127.21 | 127.2 | 127.21 | 8410
2012-01-04 00:00:00 | 08:33:00 | 127.21 | 127.23 | 127.18 | 127.19 | 15700
2012-01-04 00:00:00 | 08:34:00 | 127.19 | 127.24 | 127.18 | 127.21 | 9900
2012-01-04 00:00:00 | 08:35:00 | 127.21 | 127.21 | 127.16 | 127.18 | 44000
2012-01-04 00:00:00 | 08:36:00 | 127.19 | 127.24 | 127.18 | 127.22 | 10500
2012-01-04 00:00:00 | 08:37:00 | 127.21 | 127.22 | 127.19 | 127.2 | 11600
2012-01-04 00:00:00 | 08:38:00 | 127.2 | 127.26 | 127.19 | 127.24 | 96919
2012-01-04 00:00:00 | 08:39:00 | 127.25 | 127.27 | 127.23 | 127.26 | 21750
2012-01-04 00:00:00 | 08:40:00 | 127.27 | 127.3 | 127.27 | 127.3 | 29026
2012-01-04 00:00:00 | 08:41:00 | 127.29 | 127.33 | 127.29 | 127.31 | 55442
2012-01-04 00:00:00 | 08:42:00 | 127.3 | 127.31 | 127.28 | 127.28 | 19816
2012-01-04 00:00:00 | 08:43:00 | 127.28 | 127.28 | 127.26 | 127.26 | 15500
2012-01-04 00:00:00 | 08:44:00 | 127.26 | 127.28 | 127.25 | 127.26 | 21036
2012-01-04 00:00:00 | 08:45:00 | 127.25 | 127.28 | 127.25 | 127.28 | 17575
2012-01-04 00:00:00 | 08:46:00 | 127.28 | 127.34 | 127.27 | 127.33 | 17932
2012-01-04 00:00:00 | 08:47:00 | 127.32 | 127.32 | 127.29 | 127.3 | 53550
2012-01-04 00:00:00 | 08:48:00 | 127.3 | 127.3 | 127.26 | 127.29 | 22796
2012-01-04 00:00:00 | 08:49:00 | 127.28 | 127.28 | 127.25 | 127.27 | 51175
2012-01-04 00:00:00 | 08:50:00 | 127.28 | 127.28 | 127.18 | 127.19 | 30856
2012-01-04 00:00:00 | 08:51:00 | 127.2 | 127.29 | 127.2 | 127.25 | 31550
2012-01-04 00:00:00 | 08:52:00 | 127.25 | 127.25 | 127.22 | 127.22 | 23096
2012-01-04 00:00:00 | 08:53:00 | 127.22 | 127.22 | 127.18 | 127.2 | 128162
2012-01-04 00:00:00 | 08:54:00 | 127.2 | 127.22 | 127.13 | 127.19 | 32788
2012-01-04 00:00:00 | 08:55:00 | 127.2 | 127.21 | 127.13 | 127.13 | 20322
2012-01-04 00:00:00 | 08:56:00 | 127.14 | 127.19 | 127.14 | 127.15 | 28973
2012-01-04 00:00:00 | 08:57:00 | 127.15 | 127.18 | 127.1 | 127.14 | 102061
2012-01-04 00:00:00 | 08:58:00 | 127.14 | 127.14 | 127.04 | 127.08 | 97669
2012-01-04 00:00:00 | 08:59:00 | 127.08 | 127.1 | 127.03 | 127.08 | 57926
2012-01-04 00:00:00 | 09:00:00 | 127.08 | 127.1 | 127.06 | 127.09 | 30495
2012-01-04 00:00:00 | 09:01:00 | 127.1 | 127.14 | 127.08 | 127.12 | 49765
2012-01-04 00:00:00 | 09:02:00 | 127.13 | 127.15 | 127.12 | 127.12 | 28372
2012-01-04 00:00:00 | 09:03:00 | 127.12 | 127.15 | 127.12 | 127.15 | 15636
2012-01-04 00:00:00 | 09:04:00 | 127.15 | 127.16 | 127.13 | 127.14 | 20095
2012-01-04 00:00:00 | 09:05:00 | 127.13 | 127.17 | 127.13 | 127.17 | 25222
2012-01-04 00:00:00 | 09:06:00 | 127.18 | 127.18 | 127.13 | 127.15 | 16304
2012-01-04 00:00:00 | 09:07:00 | 127.15 | 127.2 | 127.11 | 127.12 | 202846
2012-01-04 00:00:00 | 09:08:00 | 127.12 | 127.12 | 127.06 | 127.11 | 59156
2012-01-04 00:00:00 | 09:09:00 | 127.12 | 127.13 | 127.1 | 127.11 | 10841
2012-01-04 00:00:00 | 09:10:00 | 127.1 | 127.11 | 127.08 | 127.11 | 4700
2012-01-04 00:00:00 | 09:11:00 | 127.1 | 127.12 | 127.08 | 127.08 | 11921
2012-01-04 00:00:00 | 09:12:00 | 127.09 | 127.1 | 127.09 | 127.1 | 13144
2012-01-04 00:00:00 | 09:13:00 | 127.1 | 127.1 | 127.07 | 127.08 | 11977
2012-01-04 00:00:00 | 09:14:00 | 127.08 | 127.11 | 127.08 | 127.11 | 9401
2012-01-04 00:00:00 | 09:15:00 | 127.1 | 127.13 | 127.1 | 127.13 | 17443
2012-01-04 00:00:00 | 09:16:00 | 127.13 | 127.13 | 127.09 | 127.12 | 11802
2012-01-04 00:00:00 | 09:17:00 | 127.12 | 127.13 | 127.12 | 127.13 | 10101
2012-01-04 00:00:00 | 09:18:00 | 127.13 | 127.14 | 127.12 | 127.13 | 19200
2012-01-04 00:00:00 | 09:19:00 | 127.12 | 127.13 | 127.11 | 127.13 | 28307
2012-01-04 00:00:00 | 09:20:00 | 127.13 | 127.13 | 127.12 | 127.13 | 1000
2012-01-04 00:00:00 | 09:21:00 | 127.12 | 127.16 | 127.12 | 127.16 | 52501
2012-01-04 00:00:00 | 09:22:00 | 127.16 | 127.17 | 127.13 | 127.13 | 21799
2012-01-04 00:00:00 | 09:23:00 | 127.12 | 127.13 | 127.11 | 127.11 | 31113
2012-01-04 00:00:00 | 09:24:00 | 127.11 | 127.14 | 127.1 | 127.12 | 24307
2012-01-04 00:00:00 | 09:25:00 | 127.12 | 127.15 | 127.12 | 127.15 | 56990
2012-01-04 00:00:00 | 09:26:00 | 127.15 | 127.17 | 127.13 | 127.15 | 46277
2012-01-04 00:00:00 | 09:27:00 | 127.15 | 127.16 | 127.13 | 127.16 | 37554
2012-01-04 00:00:00 | 09:28:00 | 127.16 | 127.22 | 127.16 | 127.21 | 37593
2012-01-04 00:00:00 | 09:29:00 | 127.21 | 127.22 | 127.16 | 127.2 | 345869
2012-01-04 00:00:00 | 09:30:00 | 127.2 | 127.27 | 127.17 | 127.25 | 828944
2012-01-04 00:00:00 | 09:31:00 | 127.26 | 127.31 | 127.24 | 127.3 | 554619
2012-01-04 00:00:00 | 09:32:00 | 127.3 | 127.37 | 127.28 | 127.31 | 549311
2012-01-04 00:00:00 | 09:33:00 | 127.31 | 127.33 | 127.22 | 127.24 | 697424
2012-01-04 00:00:00 | 09:34:00 | 127.23 | 127.29 | 127.22 | 127.24 | 502823
2012-01-04 00:00:00 | 09:35:00 | 127.24 | 127.25 | 127.04 | 127.075 | 948906
2012-01-04 00:00:00 | 09:36:00 | 127.09 | 127.2 | 127.05 | 127.17 | 1504075
2012-01-04 00:00:00 | 09:37:00 | 127.17 | 127.2 | 127.15 | 127.18 | 485728
2012-01-04 00:00:00 | 09:38:00 | 127.17 | 127.21 | 127.14 | 127.18 | 653667
2012-01-04 00:00:00 | 09:39:00 | 127.19 | 127.24 | 127.18 | 127.21 | 520793
2012-01-04 00:00:00 | 09:40:00 | 127.216 | 127.3 | 127.2 | 127.28 | 658237
2012-01-04 00:00:00 | 09:41:00 | 127.28 | 127.28 | 127.11 | 127.11 | 536396
2012-01-04 00:00:00 | 09:42:00 | 127.12 | 127.17 | 127.11 | 127.16 | 590091
2012-01-04 00:00:00 | 09:43:00 | 127.15 | 127.19 | 127.12 | 127.18 | 394222
2012-01-04 00:00:00 | 09:44:00 | 127.17 | 127.27 | 127.13 | 127.27 | 539657
2012-01-04 00:00:00 | 09:45:00 | 127.27 | 127.29 | 127.18 | 127.2035 | 629926
2012-01-04 00:00:00 | 09:46:00 | 127.21 | 127.22 | 127.13 | 127.18 | 375088
2012-01-04 00:00:00 | 09:47:00 | 127.18 | 127.22 | 127.17 | 127.18 | 183003
2012-01-04 00:00:00 | 09:48:00 | 127.19 | 127.22 | 127.14 | 127.19 | 216243
2012-01-04 00:00:00 | 09:49:00 | 127.19 | 127.33 | 127.18 | 127.31 | 406946
2012-01-04 00:00:00 | 09:50:00 | 127.3183 | 127.33 | 127.26 | 127.28 | 366625
2012-01-04 00:00:00 | 09:51:00 | 127.2791 | 127.32 | 127.27 | 127.299 | 198013
2012-01-04 00:00:00 | 09:52:00 | 127.3 | 127.3 | 127.24 | 127.24 | 242806
2012-01-04 00:00:00 | 09:53:00 | 127.24 | 127.3 | 127.24 | 127.29 | 220768
2012-01-04 00:00:00 | 09:54:00 | 127.29 | 127.36 | 127.28 | 127.33 | 365402
2012-01-04 00:00:00 | 09:55:00 | 127.33 | 127.42 | 127.33 | 127.42 | 542348
2012-01-04 00:00:00 | 09:56:00 | 127.41 | 127.45 | 127.36 | 127.37 | 468506
2012-01-04 00:00:00 | 09:57:00 | 127.38 | 127.39 | 127.33 | 127.35 | 478175
2012-01-04 00:00:00 | 09:58:00 | 127.35 | 127.38 | 127.3 | 127.319 | 201676
2012-01-04 00:00:00 | 09:59:00 | 127.31 | 127.37 | 127.3 | 127.35 | 320234
2012-01-04 00:00:00 | 10:00:00 | 127.35 | 127.36 | 127.18 | 127.22 | 900963
2012-01-04 00:00:00 | 10:01:00 | 127.22 | 127.24 | 127.19 | 127.2 | 255497
2012-01-04 00:00:00 | 10:02:00 | 127.19 | 127.26 | 127.19 | 127.24 | 311894
2012-01-04 00:00:00 | 10:03:00 | 127.24 | 127.28 | 127.23 | 127.27 | 228909
2012-01-04 00:00:00 | 10:04:00 | 127.27 | 127.28 | 127.1 | 127.12 | 586058
2012-01-04 00:00:00 | 10:05:00 | 127.13 | 127.16 | 127.07 | 127.13 | 489796
2012-01-04 00:00:00 | 10:06:00 | 127.14 | 127.17 | 127.11 | 127.14 | 186406
2012-01-04 00:00:00 | 10:07:00 | 127.14 | 127.17 | 127.13 | 127.14 | 373223
2012-01-04 00:00:00 | 10:08:00 | 127.15 | 127.16 | 127.1 | 127.145 | 185293
2012-01-04 00:00:00 | 10:09:00 | 127.14 | 127.2 | 127.11 | 127.13 | 430821
2012-01-04 00:00:00 | 10:10:00 | 127.1206 | 127.14 | 127.08 | 127.11 | 283470
2012-01-04 00:00:00 | 10:11:00 | 127.11 | 127.12 | 127.08 | 127.1 | 161647
2012-01-04 00:00:00 | 10:12:00 | 127.09 | 127.09 | 126.96 | 126.98 | 864197
2012-01-04 00:00:00 | 10:13:00 | 126.99 | 126.99 | 126.93 | 126.94 | 285710
2012-01-04 00:00:00 | 10:14:00 | 126.94 | 127 | 126.93 | 126.9699 | 350957
2012-01-04 00:00:00 | 10:15:00 | 126.96 | 126.96 | 126.89 | 126.91 | 365234
2012-01-04 00:00:00 | 10:16:00 | 126.93 | 126.93 | 126.86 | 126.92 | 442526
2012-01-04 00:00:00 | 10:17:00 | 126.92 | 126.94 | 126.88 | 126.94 | 409624
2012-01-04 00:00:00 | 10:18:00 | 126.95 | 127.02 | 126.921 | 127.01 | 430715
2012-01-04 00:00:00 | 10:19:00 | 127.01 | 127.02 | 126.92 | 126.96 | 702154
2012-01-04 00:00:00 | 10:20:00 | 126.95 | 126.98 | 126.94 | 126.9635 | 239932
2012-01-04 00:00:00 | 10:21:00 | 126.97 | 127.01 | 126.955 | 126.99 | 328816
2012-01-04 00:00:00 | 10:22:00 | 126.99 | 127.04 | 126.97 | 127.02 | 299547
2012-01-04 00:00:00 | 10:23:00 | 127.0293 | 127.03 | 126.96 | 127.01 | 384187
2012-01-04 00:00:00 | 10:24:00 | 127.0195 | 127.06 | 127.015 | 127.05 | 563011
2012-01-04 00:00:00 | 10:25:00 | 127.05 | 127.08 | 127.02 | 127.06 | 364007
2012-01-04 00:00:00 | 10:26:00 | 127.0599 | 127.07 | 127.01 | 127.04 | 130861
2012-01-04 00:00:00 | 10:27:00 | 127.03 | 127.04 | 127.01 | 127.025 | 245246
2012-01-04 00:00:00 | 10:28:00 | 127.03 | 127.03 | 126.94 | 126.97 | 515325
2012-01-04 00:00:00 | 10:29:00 | 126.97 | 126.99 | 126.93 | 126.93 | 586978
2012-01-04 00:00:00 | 10:30:00 | 126.93 | 126.93 | 126.82 | 126.84 | 539768
2012-01-04 00:00:00 | 10:31:00 | 126.84 | 126.9 | 126.81 | 126.84 | 621001
2012-01-04 00:00:00 | 10:32:00 | 126.84 | 126.93 | 126.81 | 126.91 | 490687
2012-01-04 00:00:00 | 10:33:00 | 126.907 | 126.95 | 126.9 | 126.9 | 319303
2012-01-04 00:00:00 | 10:34:00 | 126.91 | 126.94 | 126.86 | 126.86 | 195644
2012-01-04 00:00:00 | 10:35:00 | 126.86 | 126.9 | 126.84 | 126.87 | 185095
2012-01-04 00:00:00 | 10:36:00 | 126.8695 | 126.88 | 126.74 | 126.75 | 465985
2012-01-04 00:00:00 | 10:37:00 | 126.75 | 126.78 | 126.72 | 126.77 | 469635
2012-01-04 00:00:00 | 10:38:00 | 126.78 | 126.8 | 126.75 | 126.77 | 287699
2012-01-04 00:00:00 | 10:39:00 | 126.77 | 126.78 | 126.72 | 126.75 | 424649
2012-01-04 00:00:00 | 10:40:00 | 126.74 | 126.78 | 126.71 | 126.77 | 455208
2012-01-04 00:00:00 | 10:41:00 | 126.77 | 126.82 | 126.76 | 126.78 | 324310
2012-01-04 00:00:00 | 10:42:00 | 126.78 | 126.82 | 126.78 | 126.8 | 212450
2012-01-04 00:00:00 | 10:43:00 | 126.8 | 126.82 | 126.77 | 126.8 | 122996
2012-01-04 00:00:00 | 10:44:00 | 126.81 | 126.84 | 126.805 | 126.829 | 262425
2012-01-04 00:00:00 | 10:45:00 | 126.815 | 126.82 | 126.77 | 126.78 | 260735
2012-01-04 00:00:00 | 10:46:00 | 126.77 | 126.8 | 126.75 | 126.78 | 218147
2012-01-04 00:00:00 | 10:47:00 | 126.78 | 126.79 | 126.75 | 126.77 | 174980
2012-01-04 00:00:00 | 10:48:00 | 126.77 | 126.79 | 126.76 | 126.77 | 186053
2012-01-04 00:00:00 | 10:49:00 | 126.77 | 126.86 | 126.77 | 126.85 | 291989
2012-01-04 00:00:00 | 10:50:00 | 126.86 | 126.93 | 126.84 | 126.928 | 423606
2012-01-04 00:00:00 | 10:51:00 | 126.925 | 126.97 | 126.91 | 126.95 | 287300
2012-01-04 00:00:00 | 10:52:00 | 126.96 | 126.96 | 126.92 | 126.945 | 256737
2012-01-04 00:00:00 | 10:53:00 | 126.9475 | 127 | 126.945 | 126.97 | 218805
2012-01-04 00:00:00 | 10:54:00 | 126.975 | 127.01 | 126.96 | 126.9908 | 205543
2012-01-04 00:00:00 | 10:55:00 | 127 | 127.03 | 126.99 | 127.01 | 276386
2012-01-04 00:00:00 | 10:56:00 | 127.019 | 127.02 | 126.98 | 126.99 | 214152
2012-01-04 00:00:00 | 10:57:00 | 126.99 | 127.01 | 126.96 | 127 | 205309
2012-01-04 00:00:00 | 10:58:00 | 126.99 | 127 | 126.96 | 127 | 199397
2012-01-04 00:00:00 | 10:59:00 | 126.99 | 127.01 | 126.965 | 127 | 135242
2012-01-04 00:00:00 | 11:00:00 | 127 | 127.03 | 126.99 | 127.02 | 176765
2012-01-04 00:00:00 | 11:01:00 | 127.03 | 127.045 | 126.98 | 127.02 | 254992
2012-01-04 00:00:00 | 11:02:00 | 127.01 | 127.08 | 127.01 | 127.06 | 238255
2012-01-04 00:00:00 | 11:03:00 | 127.07 | 127.1 | 127.06 | 127.1 | 318371
2012-01-04 00:00:00 | 11:04:00 | 127.11 | 127.14 | 127.1 | 127.1 | 281759
2012-01-04 00:00:00 | 11:05:00 | 127.11 | 127.12 | 127.07 | 127.09 | 340221
2012-01-04 00:00:00 | 11:06:00 | 127.08 | 127.12 | 127.08 | 127.1 | 246801
2012-01-04 00:00:00 | 11:07:00 | 127.11 | 127.11 | 127.07 | 127.1 | 180847
2012-01-04 00:00:00 | 11:08:00 | 127.099 | 127.099 | 127.06 | 127.065 | 317102
2012-01-04 00:00:00 | 11:09:00 | 127.085 | 127.085 | 127.03 | 127.04 | 335434
2012-01-04 00:00:00 | 11:10:00 | 127.04 | 127.08 | 127.035 | 127.06 | 189728
2012-01-04 00:00:00 | 11:11:00 | 127.06 | 127.14 | 127.06 | 127.11 | 313222
2012-01-04 00:00:00 | 11:12:00 | 127.11 | 127.18 | 127.09 | 127.18 | 332680
2012-01-04 00:00:00 | 11:13:00 | 127.1726 | 127.195 | 127.14 | 127.17 | 285884
2012-01-04 00:00:00 | 11:14:00 | 127.17 | 127.18 | 127.14 | 127.15 | 205605
2012-01-04 00:00:00 | 11:15:00 | 127.15 | 127.17 | 127.14 | 127.16 | 226748
2012-01-04 00:00:00 | 11:16:00 | 127.17 | 127.17 | 127.13 | 127.141 | 138359
2012-01-04 00:00:00 | 11:17:00 | 127.14 | 127.15 | 127.13 | 127.13 | 88697
2012-01-04 00:00:00 | 11:18:00 | 127.13 | 127.15 | 127.13 | 127.135 | 38847
2012-01-04 00:00:00 | 11:19:00 | 127.13 | 127.14 | 127.09 | 127.105 | 174688
2012-01-04 00:00:00 | 11:20:00 | 127.105 | 127.15 | 127.09 | 127.14 | 223295
2012-01-04 00:00:00 | 11:21:00 | 127.13 | 127.19 | 127.13 | 127.185 | 152399
2012-01-04 00:00:00 | 11:22:00 | 127.17 | 127.2 | 127.15 | 127.16 | 177371
2012-01-04 00:00:00 | 11:23:00 | 127.16 | 127.16 | 127.12 | 127.12 | 148699
2012-01-04 00:00:00 | 11:24:00 | 127.125 | 127.14 | 127.1 | 127.11 | 139137
2012-01-04 00:00:00 | 11:25:00 | 127.1 | 127.13 | 127.1 | 127.12 | 179098
2012-01-04 00:00:00 | 11:26:00 | 127.13 | 127.15 | 127.12 | 127.13 | 83810
2012-01-04 00:00:00 | 11:27:00 | 127.12 | 127.13 | 127.08 | 127.08 | 119579
2012-01-04 00:00:00 | 11:28:00 | 127.09 | 127.12 | 127.08 | 127.099 | 310454
2012-01-04 00:00:00 | 11:29:00 | 127.1 | 127.16 | 127.08 | 127.15 | 274292
2012-01-04 00:00:00 | 11:30:00 | 127.15 | 127.17 | 127.12 | 127.15 | 316957
2012-01-04 00:00:00 | 11:31:00 | 127.15 | 127.15 | 127.1 | 127.14 | 167332
2012-01-04 00:00:00 | 11:32:00 | 127.15 | 127.15 | 127.12 | 127.135 | 103806
2012-01-04 00:00:00 | 11:33:00 | 127.14 | 127.15 | 127.12 | 127.149 | 64201
2012-01-04 00:00:00 | 11:34:00 | 127.14 | 127.17 | 127.11 | 127.12 | 174082
2012-01-04 00:00:00 | 11:35:00 | 127.13 | 127.15 | 127.12 | 127.14 | 67238
2012-01-04 00:00:00 | 11:36:00 | 127.14 | 127.2 | 127.13 | 127.179 | 165545
2012-01-04 00:00:00 | 11:37:00 | 127.18 | 127.26 | 127.175 | 127.22 | 337135
2012-01-04 00:00:00 | 11:38:00 | 127.22 | 127.27 | 127.22 | 127.26 | 445166
2012-01-04 00:00:00 | 11:39:00 | 127.265 | 127.34 | 127.265 | 127.33 | 485940
2012-01-04 00:00:00 | 11:40:00 | 127.33 | 127.34 | 127.29 | 127.33 | 204918
2012-01-04 00:00:00 | 11:41:00 | 127.33 | 127.36 | 127.33 | 127.355 | 212216
2012-01-04 00:00:00 | 11:42:00 | 127.3519 | 127.38 | 127.34 | 127.38 | 219765
2012-01-04 00:00:00 | 11:43:00 | 127.37 | 127.37 | 127.35 | 127.36 | 262059
2012-01-04 00:00:00 | 11:44:00 | 127.35 | 127.36 | 127.31 | 127.35 | 264900
2012-01-04 00:00:00 | 11:45:00 | 127.34 | 127.37 | 127.33 | 127.36 | 130969
2012-01-04 00:00:00 | 11:46:00 | 127.35 | 127.36 | 127.33 | 127.34 | 73628
2012-01-04 00:00:00 | 11:47:00 | 127.34 | 127.35 | 127.31 | 127.32 | 133635
2012-01-04 00:00:00 | 11:48:00 | 127.32 | 127.34 | 127.3012 | 127.34 | 109619
2012-01-04 00:00:00 | 11:49:00 | 127.33 | 127.36 | 127.32 | 127.36 | 159812
2012-01-04 00:00:00 | 11:50:00 | 127.35 | 127.36 | 127.34 | 127.34 | 70948
2012-01-04 00:00:00 | 11:51:00 | 127.345 | 127.37 | 127.34 | 127.35 | 107208
2012-01-04 00:00:00 | 11:52:00 | 127.35 | 127.36 | 127.33 | 127.35 | 318138
2012-01-04 00:00:00 | 11:53:00 | 127.35 | 127.37 | 127.33 | 127.37 | 66041
2012-01-04 00:00:00 | 11:54:00 | 127.37 | 127.37 | 127.31 | 127.32 | 324237
2012-01-04 00:00:00 | 11:55:00 | 127.3166 | 127.32 | 127.27 | 127.281 | 444893
2012-01-04 00:00:00 | 11:56:00 | 127.289 | 127.29 | 127.24 | 127.24 | 446997
2012-01-04 00:00:00 | 11:57:00 | 127.24 | 127.28 | 127.221 | 127.27 | 454395
2012-01-04 00:00:00 | 11:58:00 | 127.26 | 127.28 | 127.25 | 127.27 | 152514
2012-01-04 00:00:00 | 11:59:00 | 127.28 | 127.29 | 127.27 | 127.29 | 90065
2012-01-04 00:00:00 | 12:00:00 | 127.29 | 127.3 | 127.27 | 127.27 | 104041
2012-01-04 00:00:00 | 12:01:00 | 127.27 | 127.29 | 127.27 | 127.28 | 40588
2012-01-04 00:00:00 | 12:02:00 | 127.28 | 127.29 | 127.27 | 127.28 | 37493
2012-01-04 00:00:00 | 12:03:00 | 127.28 | 127.31 | 127.27 | 127.3089 | 113535
2012-01-04 00:00:00 | 12:04:00 | 127.31 | 127.34 | 127.3 | 127.34 | 94339
2012-01-04 00:00:00 | 12:05:00 | 127.34 | 127.3696 | 127.32 | 127.369 | 99758
2012-01-04 00:00:00 | 12:06:00 | 127.369 | 127.41 | 127.34 | 127.409 | 252033
2012-01-04 00:00:00 | 12:07:00 | 127.4001 | 127.54 | 127.39 | 127.51 | 949865
2012-01-04 00:00:00 | 12:08:00 | 127.5 | 127.54 | 127.48 | 127.5299 | 233222
2012-01-04 00:00:00 | 12:09:00 | 127.52 | 127.53 | 127.49 | 127.52 | 297470
2012-01-04 00:00:00 | 12:10:00 | 127.51 | 127.515 | 127.47 | 127.51 | 209948
2012-01-04 00:00:00 | 12:11:00 | 127.5 | 127.53 | 127.49 | 127.4989 | 128340
2012-01-04 00:00:00 | 12:12:00 | 127.49 | 127.52 | 127.49 | 127.52 | 74518
2012-01-04 00:00:00 | 12:13:00 | 127.51 | 127.52 | 127.5 | 127.51 | 60244
2012-01-04 00:00:00 | 12:14:00 | 127.51 | 127.52 | 127.48 | 127.49 | 120599
2012-01-04 00:00:00 | 12:15:00 | 127.5 | 127.56 | 127.49 | 127.529 | 329426
2012-01-04 00:00:00 | 12:16:00 | 127.52 | 127.61 | 127.52 | 127.59 | 430195
2012-01-04 00:00:00 | 12:17:00 | 127.59 | 127.61 | 127.555 | 127.6 | 250112
2012-01-04 00:00:00 | 12:18:00 | 127.599 | 127.61 | 127.58 | 127.58 | 80400
2012-01-04 00:00:00 | 12:19:00 | 127.58 | 127.61 | 127.57 | 127.59 | 141652
2012-01-04 00:00:00 | 12:20:00 | 127.59 | 127.62 | 127.59 | 127.62 | 258873
2012-01-04 00:00:00 | 12:21:00 | 127.61 | 127.619 | 127.54 | 127.54 | 267578
2012-01-04 00:00:00 | 12:22:00 | 127.55 | 127.575 | 127.53 | 127.54 | 255238
2012-01-04 00:00:00 | 12:23:00 | 127.54 | 127.56 | 127.51 | 127.53 | 262543
2012-01-04 00:00:00 | 12:24:00 | 127.52 | 127.55 | 127.52 | 127.54 | 108595
2012-01-04 00:00:00 | 12:25:00 | 127.549 | 127.56 | 127.53 | 127.5402 | 98454
2012-01-04 00:00:00 | 12:26:00 | 127.53 | 127.57 | 127.53 | 127.57 | 124648
2012-01-04 00:00:00 | 12:27:00 | 127.565 | 127.58 | 127.55 | 127.56 | 101500
2012-01-04 00:00:00 | 12:28:00 | 127.56 | 127.57 | 127.5429 | 127.56 | 42091
2012-01-04 00:00:00 | 12:29:00 | 127.57 | 127.59 | 127.55 | 127.58 | 123215
2012-01-04 00:00:00 | 12:30:00 | 127.58 | 127.59 | 127.55 | 127.57 | 152013
2012-01-04 00:00:00 | 12:31:00 | 127.57 | 127.57 | 127.52 | 127.53 | 190622
2012-01-04 00:00:00 | 12:32:00 | 127.54 | 127.56 | 127.525 | 127.531 | 84691
2012-01-04 00:00:00 | 12:33:00 | 127.5398 | 127.55 | 127.53 | 127.531 | 92537
2012-01-04 00:00:00 | 12:34:00 | 127.5311 | 127.56 | 127.5 | 127.501 | 151726
2012-01-04 00:00:00 | 12:35:00 | 127.5 | 127.52 | 127.47 | 127.47 | 307075
2012-01-04 00:00:00 | 12:36:00 | 127.48 | 127.49 | 127.45 | 127.4689 | 218018
2012-01-04 00:00:00 | 12:37:00 | 127.46 | 127.49 | 127.4511 | 127.47 | 117167
2012-01-04 00:00:00 | 12:38:00 | 127.48 | 127.49 | 127.47 | 127.48 | 90358
2012-01-04 00:00:00 | 12:39:00 | 127.48 | 127.49 | 127.46 | 127.46 | 66419
2012-01-04 00:00:00 | 12:40:00 | 127.46 | 127.49 | 127.45 | 127.49 | 111750
2012-01-04 00:00:00 | 12:41:00 | 127.48 | 127.52 | 127.48 | 127.5099 | 110050
2012-01-04 00:00:00 | 12:42:00 | 127.5 | 127.51 | 127.49 | 127.5 | 45476
2012-01-04 00:00:00 | 12:43:00 | 127.51 | 127.51 | 127.47 | 127.48 | 142749
2012-01-04 00:00:00 | 12:44:00 | 127.47 | 127.52 | 127.47 | 127.5 | 122479
2012-01-04 00:00:00 | 12:45:00 | 127.507 | 127.54 | 127.5 | 127.52 | 146803
2012-01-04 00:00:00 | 12:46:00 | 127.53 | 127.55 | 127.53 | 127.53 | 81924
2012-01-04 00:00:00 | 12:47:00 | 127.53 | 127.55 | 127.51 | 127.535 | 52984
2012-01-04 00:00:00 | 12:48:00 | 127.537 | 127.56 | 127.53 | 127.55 | 100336
2012-01-04 00:00:00 | 12:49:00 | 127.55 | 127.56 | 127.52 | 127.53 | 55900
2012-01-04 00:00:00 | 12:50:00 | 127.54 | 127.56 | 127.52 | 127.53 | 151575
2012-01-04 00:00:00 | 12:51:00 | 127.53 | 127.56 | 127.53 | 127.54 | 102483
2012-01-04 00:00:00 | 12:52:00 | 127.55 | 127.57 | 127.54 | 127.55 | 60468
2012-01-04 00:00:00 | 12:53:00 | 127.55 | 127.56 | 127.53 | 127.55 | 49072
2012-01-04 00:00:00 | 12:54:00 | 127.56 | 127.59 | 127.54 | 127.56 | 149268
2012-01-04 00:00:00 | 12:55:00 | 127.55 | 127.58 | 127.54 | 127.57 | 75363
2012-01-04 00:00:00 | 12:56:00 | 127.57 | 127.6 | 127.57 | 127.6 | 223759
2012-01-04 00:00:00 | 12:57:00 | 127.59 | 127.6 | 127.57 | 127.59 | 76333
2012-01-04 00:00:00 | 12:58:00 | 127.58 | 127.65 | 127.58 | 127.61 | 688990
2012-01-04 00:00:00 | 12:59:00 | 127.61 | 127.63 | 127.6 | 127.61 | 128991
2012-01-04 00:00:00 | 13:00:00 | 127.61 | 127.61 | 127.56 | 127.569 | 118904
2012-01-04 00:00:00 | 13:01:00 | 127.57 | 127.5789 | 127.48 | 127.51 | 488060
2012-01-04 00:00:00 | 13:02:00 | 127.52 | 127.52 | 127.48 | 127.5 | 239995
2012-01-04 00:00:00 | 13:03:00 | 127.5099 | 127.52 | 127.49 | 127.5 | 162772
2012-01-04 00:00:00 | 13:04:00 | 127.49 | 127.51 | 127.49 | 127.495 | 34686
2012-01-04 00:00:00 | 13:05:00 | 127.49 | 127.52 | 127.47 | 127.5 | 166200
2012-01-04 00:00:00 | 13:06:00 | 127.49 | 127.51 | 127.47 | 127.5 | 111438
2012-01-04 00:00:00 | 13:07:00 | 127.49 | 127.51 | 127.475 | 127.5012 | 248819
2012-01-04 00:00:00 | 13:08:00 | 127.505 | 127.52 | 127.5 | 127.51 | 43991
2012-01-04 00:00:00 | 13:09:00 | 127.51 | 127.51 | 127.47 | 127.474 | 157156
2012-01-04 00:00:00 | 13:10:00 | 127.48 | 127.52 | 127.48 | 127.5 | 114804
2012-01-04 00:00:00 | 13:11:00 | 127.49 | 127.52 | 127.49 | 127.49 | 90303
2012-01-04 00:00:00 | 13:12:00 | 127.499 | 127.5 | 127.47 | 127.481 | 46663
2012-01-04 00:00:00 | 13:13:00 | 127.49 | 127.5 | 127.46 | 127.47 | 61404
2012-01-04 00:00:00 | 13:14:00 | 127.47 | 127.48 | 127.46 | 127.48 | 85547
2012-01-04 00:00:00 | 13:15:00 | 127.48 | 127.49 | 127.46 | 127.46 | 40770
2012-01-04 00:00:00 | 13:16:00 | 127.46 | 127.47 | 127.4 | 127.4 | 545766
2012-01-04 00:00:00 | 13:17:00 | 127.4 | 127.41 | 127.37 | 127.39 | 129563
2012-01-04 00:00:00 | 13:18:00 | 127.39 | 127.4101 | 127.37 | 127.381 | 208684
2012-01-04 00:00:00 | 13:19:00 | 127.381 | 127.41 | 127.38 | 127.4 | 161468
2012-01-04 00:00:00 | 13:20:00 | 127.3911 | 127.42 | 127.37 | 127.4 | 245434
2012-01-04 00:00:00 | 13:21:00 | 127.4 | 127.42 | 127.39 | 127.411 | 127501
2012-01-04 00:00:00 | 13:22:00 | 127.4199 | 127.45 | 127.41 | 127.43 | 363130
2012-01-04 00:00:00 | 13:23:00 | 127.43 | 127.44 | 127.4 | 127.405 | 114385
2012-01-04 00:00:00 | 13:24:00 | 127.4 | 127.41 | 127.38 | 127.3981 | 74500
2012-01-04 00:00:00 | 13:25:00 | 127.3999 | 127.4 | 127.36 | 127.37 | 119877
2012-01-04 00:00:00 | 13:26:00 | 127.37 | 127.39 | 127.36 | 127.37 | 175013
2012-01-04 00:00:00 | 13:27:00 | 127.37 | 127.39 | 127.35 | 127.38 | 96103
2012-01-04 00:00:00 | 13:28:00 | 127.38 | 127.49 | 127.37 | 127.45 | 991382
2012-01-04 00:00:00 | 13:29:00 | 127.45 | 127.47 | 127.42 | 127.44 | 205236
2012-01-04 00:00:00 | 13:30:00 | 127.44 | 127.47 | 127.42 | 127.46 | 115546
2012-01-04 00:00:00 | 13:31:00 | 127.46 | 127.47 | 127.4432 | 127.46 | 41593
2012-01-04 00:00:00 | 13:32:00 | 127.45 | 127.49 | 127.44 | 127.45 | 109029
2012-01-04 00:00:00 | 13:33:00 | 127.46 | 127.46 | 127.42 | 127.43 | 149198
2012-01-04 00:00:00 | 13:34:00 | 127.43 | 127.47 | 127.43 | 127.44 | 90875
2012-01-04 00:00:00 | 13:35:00 | 127.44 | 127.5 | 127.43 | 127.48 | 172876
2012-01-04 00:00:00 | 13:36:00 | 127.47 | 127.49 | 127.45 | 127.48 | 179871
2012-01-04 00:00:00 | 13:37:00 | 127.475 | 127.54 | 127.47 | 127.51 | 225447
2012-01-04 00:00:00 | 13:38:00 | 127.52 | 127.55 | 127.49 | 127.52 | 149135
2012-01-04 00:00:00 | 13:39:00 | 127.53 | 127.54 | 127.5 | 127.5 | 125678
2012-01-04 00:00:00 | 13:40:00 | 127.5 | 127.52 | 127.48 | 127.5 | 122074
2012-01-04 00:00:00 | 13:41:00 | 127.5 | 127.53 | 127.49 | 127.52 | 49232
2012-01-04 00:00:00 | 13:42:00 | 127.52 | 127.55 | 127.515 | 127.52 | 105372
2012-01-04 00:00:00 | 13:43:00 | 127.53 | 127.55 | 127.5 | 127.54 | 82260
2012-01-04 00:00:00 | 13:44:00 | 127.53 | 127.57 | 127.52 | 127.565 | 199801
2012-01-04 00:00:00 | 13:45:00 | 127.56 | 127.57 | 127.52 | 127.53 | 137083
2012-01-04 00:00:00 | 13:46:00 | 127.52 | 127.57 | 127.52 | 127.55 | 191281
2012-01-04 00:00:00 | 13:47:00 | 127.56 | 127.62 | 127.55 | 127.61 | 299178
2012-01-04 00:00:00 | 13:48:00 | 127.61 | 127.69 | 127.59 | 127.68 | 354272
2012-01-04 00:00:00 | 13:49:00 | 127.68 | 127.69 | 127.65 | 127.68 | 313697
2012-01-04 00:00:00 | 13:50:00 | 127.675 | 127.69 | 127.64 | 127.65 | 226505
2012-01-04 00:00:00 | 13:51:00 | 127.645 | 127.66 | 127.62 | 127.63 | 147487
2012-01-04 00:00:00 | 13:52:00 | 127.625 | 127.65 | 127.615 | 127.64 | 120764
2012-01-04 00:00:00 | 13:53:00 | 127.63 | 127.6471 | 127.62 | 127.64 | 83396
2012-01-04 00:00:00 | 13:54:00 | 127.65 | 127.72 | 127.64 | 127.71 | 448793
2012-01-04 00:00:00 | 13:55:00 | 127.71 | 127.73 | 127.69 | 127.72 | 264297
2012-01-04 00:00:00 | 13:56:00 | 127.718 | 127.718 | 127.66 | 127.67 | 196876
2012-01-04 00:00:00 | 13:57:00 | 127.66 | 127.685 | 127.66 | 127.6601 | 237995
2012-01-04 00:00:00 | 13:58:00 | 127.66 | 127.7 | 127.65 | 127.69 | 165651
2012-01-04 00:00:00 | 13:59:00 | 127.68 | 127.69 | 127.65 | 127.68 | 93207
2012-01-04 00:00:00 | 14:00:00 | 127.68 | 127.69 | 127.65 | 127.67 | 117910
2012-01-04 00:00:00 | 14:01:00 | 127.67 | 127.68 | 127.65 | 127.65 | 103916
2012-01-04 00:00:00 | 14:02:00 | 127.65 | 127.66 | 127.63 | 127.64 | 108721
2012-01-04 00:00:00 | 14:03:00 | 127.63 | 127.65 | 127.62 | 127.63 | 260741
2012-01-04 00:00:00 | 14:04:00 | 127.63 | 127.64 | 127.59 | 127.5913 | 121464
2012-01-04 00:00:00 | 14:05:00 | 127.6 | 127.6 | 127.54 | 127.55 | 369308
2012-01-04 00:00:00 | 14:06:00 | 127.56 | 127.57 | 127.55 | 127.561 | 128022
2012-01-04 00:00:00 | 14:07:00 | 127.561 | 127.58 | 127.54 | 127.57 | 117539
2012-01-04 00:00:00 | 14:08:00 | 127.58 | 127.61 | 127.57 | 127.59 | 398290
2012-01-04 00:00:00 | 14:09:00 | 127.58 | 127.61 | 127.58 | 127.6 | 101999
2012-01-04 00:00:00 | 14:10:00 | 127.59 | 127.62 | 127.59 | 127.6 | 79036
2012-01-04 00:00:00 | 14:11:00 | 127.6 | 127.6 | 127.55 | 127.58 | 302355
2012-01-04 00:00:00 | 14:12:00 | 127.58 | 127.58 | 127.56 | 127.56 | 57688
2012-01-04 00:00:00 | 14:13:00 | 127.57 | 127.57 | 127.46 | 127.47 | 456668
2012-01-04 00:00:00 | 14:14:00 | 127.47 | 127.5 | 127.45 | 127.4698 | 429388
2012-01-04 00:00:00 | 14:15:00 | 127.47 | 127.52 | 127.45 | 127.52 | 326350
2012-01-04 00:00:00 | 14:16:00 | 127.51 | 127.57 | 127.51 | 127.56 | 217218
2012-01-04 00:00:00 | 14:17:00 | 127.57 | 127.6 | 127.55 | 127.581 | 159830
2012-01-04 00:00:00 | 14:18:00 | 127.59 | 127.63 | 127.58 | 127.612 | 202191
2012-01-04 00:00:00 | 14:19:00 | 127.612 | 127.66 | 127.61 | 127.63 | 251305
2012-01-04 00:00:00 | 14:20:00 | 127.6399 | 127.64 | 127.58 | 127.59 | 219740
2012-01-04 00:00:00 | 14:21:00 | 127.58 | 127.66 | 127.58 | 127.64 | 280151
2012-01-04 00:00:00 | 14:22:00 | 127.63 | 127.65 | 127.63 | 127.63 | 144400
2012-01-04 00:00:00 | 14:23:00 | 127.63 | 127.635 | 127.59 | 127.611 | 189814
2012-01-04 00:00:00 | 14:24:00 | 127.615 | 127.62 | 127.57 | 127.59 | 109198
2012-01-04 00:00:00 | 14:25:00 | 127.6 | 127.62 | 127.58 | 127.6101 | 232765
2012-01-04 00:00:00 | 14:26:00 | 127.62 | 127.63 | 127.61 | 127.63 | 71333
2012-01-04 00:00:00 | 14:27:00 | 127.62 | 127.65 | 127.62 | 127.63 | 71605
2012-01-04 00:00:00 | 14:28:00 | 127.63 | 127.64 | 127.58 | 127.58 | 195547
2012-01-04 00:00:00 | 14:29:00 | 127.579 | 127.6029 | 127.575 | 127.59 | 66590